Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	15.100	15.260	14.940	14.950	13.114	311,964
2024-03-12	14.780	15.070	14.750	15.050	13.202	312,075
2024-03-11	14.820	14.820	14.590	14.770	12.956	192,716
2024-03-08	14.700	14.850	14.680	14.720	12.913	237,014
2024-03-07	14.480	14.710	14.420	14.580	12.790	339,750
2024-03-06	14.400	14.490	14.120	14.390	12.623	344,394
2024-03-05	14.500	14.620	14.350	14.430	12.658	544,423
2024-03-04	14.420	14.670	14.400	14.560	12.772	162,271
2024-03-01	14.630	14.750	14.290	14.390	12.623	418,659
2024-02-29	14.680	14.810	14.410	14.810	12.991	454,479
2024-02-28	14.640	14.640	14.400	14.500	12.720	487,879
2024-02-27	14.420	14.600	14.205	14.600	12.807	391,341
2024-02-26	14.180	14.490	14.100	14.380	12.614	427,967
2024-02-23	14.100	14.540	13.950	13.990	12.272	1,565,545
2024-02-22	14.840	14.840	13.420	13.740	12.053	1,066,595
2024-02-21	14.560	14.900	14.430	14.600	12.807	432,996
2024-02-20	14.660	15.030	14.560	14.840	13.018	223,937
2024-02-19	14.600	14.780	14.530	14.640	12.842	206,564
2024-02-16	14.670	14.770	14.560	14.600	12.807	361,656
2024-02-15	14.350	14.870	14.180	14.510	12.728	432,747
2024-02-14	14.330	14.390	14.130	14.250	12.500	397,649
2024-02-13	14.500	14.600	14.380	14.530	12.746	245,063
2024-02-12	14.300	14.740	14.290	14.540	12.755	399,583
2024-02-09	13.980	14.270	13.910	14.230	12.483	255,148
2024-02-08	14.020	14.190	13.840	13.910	12.202	286,171
2024-02-07	14.080	14.350	13.930	14.010	12.290	515,330
2024-02-06	14.280	14.520	14.030	14.500	12.720	355,293
2024-02-05	13.960	14.240	13.830	14.090	12.360	397,344
2024-02-02	14.200	14.330	14.100	14.230	12.483	437,530
2024-02-01	14.100	14.110	13.670	14.000	12.281	759,882
2024-01-31	14.430	14.830	14.230	14.270	12.518	699,853
2024-01-30	14.470	14.550	14.340	14.410	12.641	275,907
2024-01-29	14.250	14.380	14.130	14.340	12.579	231,637
2024-01-25	14.420	14.460	14.230	14.260	12.509	210,238
2024-01-24	14.560	14.560	14.260	14.300	12.544	178,678
2024-01-23	14.390	14.530	14.190	14.430	12.658	205,009
2024-01-22	14.600	14.600	14.330	14.410	12.641	154,062
2024-01-19	14.500	14.690	14.320	14.340	12.579	262,751
2024-01-18	14.020	14.380	14.020	14.380	12.614	323,286
2024-01-17	14.180	14.460	14.150	14.370	12.605	256,141
2024-01-16	14.260	14.390	14.005	14.180	12.439	158,717
2024-01-15	14.460	14.520	14.370	14.460	12.684	15,741
2024-01-12	14.400	14.490	14.260	14.450	12.676	210,212
2024-01-11	14.370	14.510	14.260	14.510	12.728	157,417
2024-01-10	14.450	14.590	14.180	14.230	12.483	163,122
2024-01-09	14.270	14.510	14.245	14.390	12.623	150,770
2024-01-08	13.920	14.270	13.890	14.090	12.360	172,271
2024-01-05	14.180	14.240	13.940	13.940	12.228	218,973
2024-01-04	14.240	14.330	14.000	14.140	12.404	186,795
2024-01-03	14.300	14.490	14.050	14.250	12.500	270,113
2024-01-02	14.470	14.740	14.360	14.520	12.737	146,954
2023-12-29	14.460	14.850	14.400	14.480	12.702	276,986
2023-12-28	14.660	14.660	14.660	14.660	12.860	0
2023-12-27	14.480	14.660	14.470	14.660	12.860	12,839
2023-12-22	14.100	14.390	14.010	14.350	12.588	371,232
2023-12-21	15.100	15.100	13.940	14.020	12.298	767,136
2023-12-20	15.170	15.270	14.950	15.200	13.334	323,769
2023-12-19	14.750	14.930	14.620	14.880	13.053	179,552
2023-12-18	14.570	14.900	14.400	14.690	12.886	213,436
2023-12-15	14.390	14.830	14.230	14.670	12.869	619,835

← NewerPage 12 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.