Eagers Automotive Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	10.820	10.930	10.725	10.760	9.758	1,024,226
2024-09-02	10.410	10.770	10.380	10.730	9.731	1,202,251
2024-08-30	10.230	10.460	10.140	10.440	9.468	1,199,778
2024-08-29	10.020	10.250	9.975	10.160	9.214	1,704,500
2024-08-28	10.080	10.210	10.000	10.020	9.087	1,298,705
2024-08-27	10.100	10.230	10.030	10.110	9.169	931,201
2024-08-26	10.330	10.460	10.060	10.070	9.132	1,204,647
2024-08-23	10.230	10.350	10.020	10.270	9.314	1,826,276
2024-08-22	11.300	11.450	10.230	10.540	9.559	1,791,592
2024-08-21	10.590	10.850	10.550	10.820	9.812	551,441
2024-08-20	10.610	10.730	10.550	10.590	9.604	320,275
2024-08-19	10.640	10.740	10.560	10.560	9.577	381,630
2024-08-16	10.470	10.670	10.460	10.620	9.631	309,031
2024-08-15	10.470	10.550	10.365	10.430	9.459	238,923
2024-08-14	10.310	10.450	10.260	10.400	9.432	447,519
2024-08-13	10.260	10.270	10.030	10.190	9.241	593,985
2024-08-12	10.070	10.240	10.020	10.220	9.268	516,474
2024-08-09	9.910	10.030	9.880	9.980	9.051	704,211
2024-08-08	9.950	9.980	9.780	9.820	8.906	844,150
2024-08-07	10.100	10.210	10.000	10.010	9.078	1,132,228
2024-08-06	10.060	10.210	10.030	10.070	9.132	595,444
2024-08-05	10.360	10.390	10.000	10.010	9.078	889,502
2024-08-02	10.420	10.695	10.370	10.550	9.568	807,359
2024-08-01	10.760	10.790	10.615	10.630	9.640	596,393
2024-07-31	10.330	10.640	10.300	10.620	9.631	1,104,026
2024-07-30	10.350	10.410	10.230	10.250	9.296	1,558,557
2024-07-29	10.450	10.660	10.430	10.500	9.522	718,272
2024-07-26	10.450	10.610	10.390	10.390	9.422	477,749
2024-07-25	10.470	10.490	10.350	10.370	9.404	547,793
2024-07-24	10.500	10.620	10.500	10.520	9.540	407,492
2024-07-23	10.550	10.640	10.490	10.560	9.577	449,973
2024-07-22	10.450	10.600	10.450	10.510	9.531	529,230
2024-07-19	10.450	10.540	10.370	10.540	9.559	357,699
2024-07-18	10.580	10.620	10.430	10.550	9.568	860,078
2024-07-17	10.560	10.780	10.560	10.580	9.595	515,976
2024-07-16	10.600	10.700	10.440	10.440	9.468	561,801
2024-07-15	10.610	10.620	10.470	10.560	9.577	398,654
2024-07-12	10.330	10.510	10.270	10.450	9.477	528,262
2024-07-11	10.360	10.360	10.090	10.200	9.250	648,348
2024-07-10	10.120	10.260	10.030	10.210	9.259	568,453
2024-07-09	10.120	10.280	10.105	10.110	9.169	616,851
2024-07-08	10.250	10.250	10.120	10.160	9.214	727,030
2024-07-05	10.250	10.320	10.210	10.240	9.286	494,141
2024-07-04	10.450	10.480	10.230	10.270	9.314	485,429
2024-07-03	10.450	10.480	10.200	10.320	9.359	767,112
2024-07-02	10.350	10.480	10.300	10.420	9.450	507,410
2024-07-01	10.550	10.680	10.390	10.440	9.468	822,257
2024-06-28	10.610	10.740	10.520	10.520	9.540	664,267
2024-06-27	10.260	10.600	10.260	10.540	9.559	763,155
2024-06-26	10.860	10.860	10.340	10.380	9.413	1,164,930
2024-06-25	10.840	10.980	10.760	10.890	9.876	760,144
2024-06-24	10.870	10.900	10.580	10.760	9.758	871,143
2024-06-21	10.560	10.870	10.555	10.870	9.858	1,241,829
2024-06-20	10.430	10.640	10.380	10.540	9.559	1,084,542
2024-06-19	10.370	10.550	10.330	10.550	9.568	847,785
2024-06-18	10.180	10.330	10.120	10.330	9.368	941,148
2024-06-17	10.110	10.230	10.040	10.120	9.178	867,686
2024-06-14	10.240	10.290	10.140	10.180	9.232	472,450
2024-06-13	10.330	10.470	10.190	10.240	9.286	740,954
2024-06-12	10.220	10.540	10.170	10.350	9.386	987,240

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2500 AUD
2026-03-05	0.5000 AUD
2025-09-05	0.2348 AUD
2025-03-27	0.4891 AUD
2024-09-10	0.2348 AUD
2024-03-14	0.4891 AUD
2023-09-01	0.2348 AUD
2023-03-15	0.4793 AUD
2022-09-02	0.2152 AUD
2022-03-31	0.4157 AUD
2021-09-23	0.2778 AUD
2021-03-31	0.2445 AUD
2020-03-31	0.1100 AUD
2019-09-25	0.1369 AUD
2019-03-28	0.2201 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.