Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	10.160	10.340	10.040	10.270	9.314	738,725
2024-06-07	10.160	10.230	10.120	10.140	9.196	334,539
2024-06-06	10.250	10.250	10.100	10.160	9.214	461,073
2024-06-05	10.060	10.130	10.000	10.110	9.169	831,255
2024-06-04	10.100	10.240	10.060	10.070	9.132	807,425
2024-06-03	10.190	10.280	10.110	10.110	9.169	729,692
2024-05-31	10.190	10.250	10.080	10.120	9.178	1,025,696
2024-05-30	10.090	10.155	9.920	10.130	9.187	1,214,880
2024-05-29	10.390	10.435	10.040	10.110	9.169	1,391,507
2024-05-28	10.530	10.640	10.360	10.440	9.468	828,237
2024-05-27	10.640	10.730	10.460	10.520	9.540	958,152
2024-05-24	10.380	10.630	10.300	10.610	9.622	1,155,902
2024-05-23	10.350	10.600	10.200	10.440	9.468	1,638,913
2024-05-22	10.250	10.740	9.870	10.360	9.395	6,900,236
2024-05-21	12.200	12.360	12.180	12.190	11.055	307,464
2024-05-20	12.370	12.370	12.100	12.210	11.073	540,923
2024-05-17	12.420	12.490	12.260	12.260	11.118	441,529
2024-05-16	12.680	12.680	12.350	12.500	11.336	569,974
2024-05-15	12.590	12.820	12.410	12.500	11.336	502,126
2024-05-14	12.220	12.555	12.200	12.450	11.291	478,691
2024-05-13	12.120	12.240	12.060	12.220	11.082	351,979
2024-05-10	12.030	12.190	12.000	12.120	10.991	299,746
2024-05-09	12.330	12.390	11.960	11.960	10.846	512,732
2024-05-08	12.430	12.460	12.280	12.360	11.209	257,858
2024-05-07	12.200	12.340	12.080	12.310	11.164	354,186
2024-05-06	11.990	12.270	11.850	12.220	11.082	567,508
2024-05-03	12.090	12.160	11.830	11.920	10.810	685,408
2024-05-02	12.100	12.235	12.010	12.010	10.892	619,159
2024-05-01	12.440	12.480	12.080	12.080	10.955	552,432
2024-04-30	12.710	12.795	12.545	12.640	11.463	278,963
2024-04-29	12.530	12.875	12.480	12.710	11.526	449,950
2024-04-26	12.540	12.600	12.280	12.360	11.209	433,761
2024-04-24	13.160	13.200	12.670	12.670	11.490	441,198
2024-04-23	13.200	13.270	13.040	13.050	11.835	349,613
2024-04-22	13.030	13.200	12.920	13.160	11.935	331,705
2024-04-19	12.850	12.990	12.680	12.850	11.653	441,294
2024-04-18	12.850	13.100	12.850	13.030	11.817	173,115
2024-04-17	12.850	13.070	12.780	12.930	11.726	228,696
2024-04-16	12.910	12.920	12.750	12.850	11.653	343,342
2024-04-15	13.100	13.200	13.010	13.040	11.826	284,224
2024-04-12	13.400	13.420	13.150	13.190	11.962	305,484
2024-04-11	13.410	13.600	13.410	13.460	12.207	293,317
2024-04-10	13.510	13.720	13.510	13.650	12.379	246,149
2024-04-09	13.660	13.660	13.450	13.480	12.225	277,508
2024-04-08	13.680	13.720	13.500	13.520	12.261	285,797
2024-04-05	13.450	13.550	13.370	13.520	12.261	171,177
2024-04-04	13.450	13.640	13.350	13.600	12.334	306,067
2024-04-03	13.820	13.880	13.370	13.370	12.125	522,397
2024-04-02	14.160	14.210	13.870	13.870	12.578	228,787
2024-03-28	14.060	14.160	13.840	14.160	12.841	378,863
2024-03-27	13.860	14.010	13.810	13.910	12.615	278,436
2024-03-26	13.860	14.005	13.810	13.880	12.587	297,416
2024-03-25	14.000	14.080	13.840	13.880	12.587	195,506
2024-03-22	14.230	14.230	13.930	13.970	12.669	282,614
2024-03-21	14.050	14.300	13.930	14.250	12.923	348,421
2024-03-20	14.120	14.180	13.940	13.940	12.642	191,540
2024-03-19	14.020	14.150	13.970	14.050	12.742	497,041
2024-03-18	13.940	14.090	13.810	14.020	12.714	189,235
2024-03-15	13.800	13.920	13.550	13.810	12.524	630,181
2024-03-14	14.320	14.430	13.910	13.940	12.642	660,923

← NewerPage 11 of 22 · 1,269 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.