Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	13.880	14.370	13.600	14.290	12.535	479,446
2023-12-13	13.790	13.840	13.570	13.600	11.930	150,994
2023-12-12	14.000	14.000	13.710	13.760	12.070	231,196
2023-12-11	13.680	13.960	13.660	13.930	12.220	243,714
2023-12-08	13.660	13.775	13.510	13.620	11.948	310,912
2023-12-07	13.680	13.910	13.620	13.700	12.018	360,886
2023-12-06	13.490	13.890	13.310	13.820	12.123	377,116
2023-12-05	13.280	13.350	12.930	13.240	11.614	322,278
2023-12-04	13.430	13.610	13.310	13.370	11.728	415,915
2023-12-01	13.440	13.570	13.260	13.260	11.632	207,794
2023-11-30	13.300	13.490	13.270	13.390	11.746	575,361
2023-11-29	13.140	13.390	13.090	13.230	11.605	371,088
2023-11-28	13.040	13.230	13.040	13.130	11.518	152,780
2023-11-27	13.500	13.500	13.120	13.120	11.509	184,136
2023-11-24	13.600	13.670	13.340	13.370	11.728	105,729
2023-11-23	13.850	13.910	13.570	13.570	11.904	111,962
2023-11-22	13.910	14.000	13.730	13.730	12.044	190,940
2023-11-21	13.880	13.940	13.680	13.900	12.193	179,444
2023-11-20	13.730	13.950	13.730	13.800	12.105	133,964
2023-11-17	14.090	14.090	13.690	13.720	12.035	184,514
2023-11-16	14.000	14.190	13.940	14.040	12.316	326,362
2023-11-15	13.870	14.090	13.750	13.940	12.228	177,406
2023-11-14	13.500	13.620	13.380	13.570	11.904	207,980
2023-11-13	13.670	13.670	13.340	13.340	11.702	207,771
2023-11-10	13.460	13.850	13.460	13.570	11.904	199,127
2023-11-09	13.860	13.860	13.570	13.700	12.018	450,037
2023-11-08	13.630	13.780	13.420	13.470	11.816	242,926
2023-11-07	13.350	13.700	13.250	13.540	11.877	268,081
2023-11-06	13.330	13.430	13.120	13.300	11.667	261,935
2023-11-03	13.500	13.510	13.140	13.210	11.588	315,396
2023-11-02	13.290	13.345	13.130	13.230	11.605	399,609
2023-11-01	12.990	13.190	12.830	13.130	11.518	285,556
2023-10-31	13.060	13.060	12.810	12.870	11.290	538,511
2023-10-30	13.000	13.230	12.840	12.960	11.369	312,734
2023-10-27	13.150	13.270	12.990	13.110	11.500	170,317
2023-10-26	13.080	13.250	12.935	13.140	11.527	351,740
2023-10-25	13.370	13.460	13.100	13.120	11.509	411,878
2023-10-24	13.430	13.530	13.270	13.340	11.702	246,256
2023-10-23	13.580	13.590	13.230	13.400	11.755	311,217
2023-10-20	13.680	13.930	13.450	13.580	11.913	275,438
2023-10-19	13.720	13.990	13.560	13.920	12.211	673,616
2023-10-18	14.380	14.500	13.860	13.980	12.263	309,895
2023-10-17	14.740	14.740	14.230	14.310	12.553	341,675
2023-10-16	14.640	14.700	14.320	14.500	12.720	196,061
2023-10-13	14.760	14.890	14.460	14.730	12.921	400,135
2023-10-12	14.700	15.000	14.520	14.840	13.018	362,361
2023-10-11	14.700	14.910	14.530	14.580	12.790	474,916
2023-10-10	14.240	14.530	14.240	14.320	12.562	433,465
2023-10-09	14.310	14.310	14.120	14.230	12.483	185,441
2023-10-06	14.110	14.150	13.810	14.040	12.316	355,969
2023-10-05	14.040	14.300	13.920	14.150	12.413	501,130
2023-10-04	13.740	14.040	13.560	14.040	12.316	573,753
2023-10-03	13.680	13.930	13.520	13.870	12.167	441,412
2023-10-02	13.930	13.990	13.860	13.910	12.202	147,822
2023-09-29	13.740	13.940	13.740	13.930	12.220	273,070
2023-09-28	13.690	13.810	13.400	13.790	12.097	360,523
2023-09-27	13.790	13.970	13.780	13.850	12.149	242,225
2023-09-26	13.780	13.970	13.690	13.850	12.149	245,063
2023-09-25	13.670	13.970	13.630	13.930	12.220	221,088
2023-09-22	13.370	13.860	13.320	13.860	12.158	435,610

← NewerPage 13 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.