Carma Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.655 | 1.655 | 1.580 | 1.600 | 1.600 | 55,303 |
| 2026-02-05 | 1.760 | 1.775 | 1.620 | 1.745 | 1.745 | 31,867 |
| 2026-02-04 | 1.805 | 1.805 | 1.760 | 1.760 | 1.760 | 51,602 |
| 2026-02-03 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 41,544 |
| 2026-02-02 | 1.950 | 1.950 | 1.750 | 1.845 | 1.845 | 156,736 |
| 2026-01-30 | 1.990 | 1.990 | 1.905 | 1.980 | 1.980 | 46,492 |
| 2026-01-29 | 2.040 | 2.040 | 1.880 | 1.960 | 1.960 | 82,369 |
| 2026-01-28 | 2.040 | 2.070 | 2.000 | 2.040 | 2.040 | 4,677 |
| 2026-01-27 | 2.000 | 2.040 | 1.990 | 2.040 | 2.040 | 58,230 |
| 2026-01-23 | 2.085 | 2.085 | 2.000 | 2.070 | 2.070 | 18,867 |
| 2026-01-22 | 2.050 | 2.080 | 2.000 | 2.080 | 2.080 | 16,305 |
| 2026-01-21 | 2.030 | 2.070 | 2.000 | 2.000 | 2.000 | 4,141 |
| 2026-01-20 | 2.050 | 2.075 | 2.030 | 2.060 | 2.060 | 338,051 |
| 2026-01-19 | 2.040 | 2.160 | 2.030 | 2.050 | 2.050 | 17,135 |
| 2026-01-16 | 2.000 | 2.130 | 2.000 | 2.040 | 2.040 | 29,682 |
| 2026-01-15 | 2.150 | 2.150 | 2.000 | 2.000 | 2.000 | 56,489 |
| 2026-01-14 | 2.080 | 2.150 | 2.000 | 2.150 | 2.150 | 16,637 |
| 2026-01-13 | 2.180 | 2.180 | 2.020 | 2.020 | 2.020 | 10,446 |
| 2026-01-12 | 2.280 | 2.280 | 2.070 | 2.090 | 2.090 | 27,542 |
| 2026-01-09 | 2.050 | 2.290 | 1.980 | 2.200 | 2.200 | 12,895 |
| 2026-01-08 | 2.120 | 2.150 | 1.980 | 2.050 | 2.050 | 420,602 |
| 2026-01-07 | 1.970 | 2.080 | 1.950 | 2.080 | 2.080 | 16,064 |
| 2026-01-06 | 1.920 | 2.000 | 1.920 | 1.930 | 1.930 | 194,538 |
| 2026-01-05 | 1.900 | 1.970 | 1.900 | 1.930 | 1.930 | 15,180 |
| 2026-01-02 | 1.880 | 1.925 | 1.800 | 1.925 | 1.925 | 28,212 |
| 2025-12-31 | 1.905 | 1.965 | 1.855 | 1.880 | 1.880 | 9,094 |
| 2025-12-30 | 1.755 | 1.970 | 1.755 | 1.915 | 1.915 | 9,485 |
| 2025-12-29 | 1.860 | 1.925 | 1.755 | 1.825 | 1.825 | 30,907 |
| 2025-12-24 | 1.850 | 1.885 | 1.845 | 1.880 | 1.880 | 1,807 |
| 2025-12-23 | 1.850 | 1.880 | 1.750 | 1.860 | 1.860 | 39,303 |
| 2025-12-22 | 1.800 | 1.895 | 1.790 | 1.790 | 1.790 | 21,938 |
| 2025-12-19 | 1.750 | 1.855 | 1.750 | 1.825 | 1.825 | 6,268 |
| 2025-12-18 | 1.730 | 1.750 | 1.680 | 1.720 | 1.720 | 12,551 |
| 2025-12-17 | 1.750 | 1.750 | 1.660 | 1.700 | 1.700 | 119,221 |
| 2025-12-16 | 1.925 | 1.980 | 1.700 | 1.720 | 1.720 | 51,317 |
| 2025-12-15 | 1.840 | 1.845 | 1.705 | 1.705 | 1.705 | 92,351 |
| 2025-12-12 | 1.790 | 1.835 | 1.725 | 1.835 | 1.835 | 44,363 |
| 2025-12-11 | 1.700 | 1.785 | 1.700 | 1.760 | 1.760 | 69,163 |
| 2025-12-10 | 1.785 | 1.790 | 1.700 | 1.700 | 1.700 | 82,279 |
| 2025-12-09 | 1.700 | 1.800 | 1.660 | 1.730 | 1.730 | 39,103 |
| 2025-12-08 | 1.750 | 1.775 | 1.615 | 1.700 | 1.700 | 92,773 |
| 2025-12-05 | 1.750 | 1.785 | 1.700 | 1.735 | 1.735 | 74,046 |
| 2025-12-04 | 1.835 | 1.985 | 1.740 | 1.800 | 1.800 | 53,206 |
| 2025-12-03 | 1.565 | 1.820 | 1.565 | 1.820 | 1.820 | 32,218 |
| 2025-12-02 | 1.620 | 1.645 | 1.510 | 1.550 | 1.550 | 592,812 |
| 2025-12-01 | 1.600 | 1.700 | 1.565 | 1.620 | 1.620 | 93,751 |
| 2025-11-28 | 1.555 | 1.685 | 1.555 | 1.560 | 1.560 | 80,988 |
| 2025-11-27 | 1.700 | 1.700 | 1.555 | 1.560 | 1.560 | 163,747 |
| 2025-11-26 | 1.775 | 1.815 | 1.600 | 1.680 | 1.680 | 1,098,264 |
| 2025-11-25 | 1.800 | 1.800 | 1.705 | 1.740 | 1.740 | 98,336 |
| 2025-11-24 | 1.655 | 1.860 | 1.655 | 1.715 | 1.715 | 139,966 |
| 2025-11-21 | 1.770 | 1.770 | 1.635 | 1.700 | 1.700 | 165,978 |
| 2025-11-20 | 1.650 | 1.935 | 1.590 | 1.775 | 1.775 | 1,402,916 |
| 2025-11-19 | 1.850 | 1.855 | 1.635 | 1.645 | 1.645 | 193,484 |
| 2025-11-18 | 2.100 | 2.100 | 1.740 | 1.810 | 1.810 | 231,661 |
| 2025-11-17 | 2.200 | 2.200 | 2.010 | 2.060 | 2.060 | 109,900 |
| 2025-11-14 | 2.340 | 2.350 | 2.200 | 2.200 | 2.200 | 225,323 |
| 2025-11-13 | 2.350 | 2.410 | 2.340 | 2.360 | 2.360 | 109,379 |
| 2025-11-12 | 2.400 | 2.400 | 2.300 | 2.400 | 2.400 | 269,657 |
| 2025-11-11 | 2.450 | 2.450 | 2.360 | 2.400 | 2.400 | 406,468 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.