Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	13.700	13.880	13.660	13.660	11.983	401,873
2023-09-20	13.900	13.920	13.750	13.820	12.123	315,503
2023-09-19	14.170	14.240	13.940	13.980	12.263	302,531
2023-09-18	14.450	14.510	14.130	14.220	12.474	217,157
2023-09-15	14.500	14.685	14.390	14.550	12.763	643,322
2023-09-14	13.750	14.370	13.750	14.300	12.544	489,898
2023-09-13	14.450	14.490	13.850	13.880	12.176	359,545
2023-09-12	14.590	14.590	14.370	14.540	12.755	263,882
2023-09-11	14.390	14.630	14.220	14.600	12.807	299,796
2023-09-08	14.500	14.720	14.360	14.360	12.597	349,362
2023-09-07	15.320	15.320	14.690	14.760	12.948	472,897
2023-09-06	15.910	15.990	15.400	15.480	13.579	372,507
2023-09-05	16.010	16.050	15.830	15.990	14.027	182,202
2023-09-04	15.840	16.060	15.670	16.010	14.044	421,904
2023-09-01	15.950	15.980	15.460	15.490	13.588	432,317
2023-08-31	15.700	16.000	15.530	16.000	13.829	748,553
2023-08-30	15.000	15.900	14.970	15.790	13.648	985,880
2023-08-29	14.550	14.985	14.500	14.950	12.922	330,801
2023-08-28	14.480	14.590	14.180	14.530	12.559	214,916
2023-08-25	13.820	14.550	13.780	14.270	12.334	296,428
2023-08-24	14.770	14.900	13.310	14.230	12.300	662,717
2023-08-23	14.140	14.430	14.040	14.340	12.395	280,712
2023-08-22	14.120	14.170	13.980	14.160	12.239	220,807
2023-08-21	13.880	14.250	13.790	14.110	12.196	256,490
2023-08-18	13.820	13.980	13.820	13.920	12.032	138,350
2023-08-17	14.020	14.160	13.820	14.010	12.109	213,064
2023-08-16	14.110	14.220	13.960	14.110	12.196	232,082
2023-08-15	14.200	14.290	14.060	14.270	12.334	161,596
2023-08-14	14.140	14.330	13.980	14.150	12.230	129,683
2023-08-11	13.980	14.360	13.940	14.280	12.343	293,459
2023-08-10	14.100	14.300	13.960	14.040	12.135	269,248
2023-08-09	14.070	14.260	13.980	14.090	12.179	229,045
2023-08-08	14.600	14.600	14.170	14.220	12.291	258,177
2023-08-07	14.300	14.570	14.300	14.570	12.593	131,046
2023-08-04	14.250	14.360	14.170	14.360	12.412	191,348
2023-08-03	14.400	14.490	14.195	14.290	12.351	354,235
2023-08-02	14.350	14.550	14.190	14.480	12.516	269,070
2023-08-01	14.650	14.730	14.450	14.510	12.542	242,529
2023-07-31	14.890	14.960	14.670	14.760	12.758	204,219
2023-07-28	14.800	14.880	14.540	14.770	12.766	237,040
2023-07-27	14.700	14.970	14.655	14.950	12.922	370,946
2023-07-26	14.300	14.640	14.250	14.640	12.654	264,441
2023-07-25	14.240	14.420	14.200	14.390	12.438	310,454
2023-07-24	14.500	14.500	14.130	14.310	12.369	314,938
2023-07-21	14.360	14.420	14.130	14.300	12.360	187,725
2023-07-20	14.580	14.800	14.310	14.360	12.412	334,848
2023-07-19	14.600	14.710	14.450	14.590	12.611	285,368
2023-07-18	14.690	14.730	14.450	14.530	12.559	163,917
2023-07-17	14.850	14.990	14.560	14.730	12.732	323,909
2023-07-14	14.990	14.990	14.630	14.800	12.792	230,032
2023-07-13	14.600	15.030	14.530	14.990	12.956	571,509
2023-07-12	14.450	14.540	14.360	14.360	12.412	614,708
2023-07-11	14.460	14.470	14.135	14.270	12.334	412,585
2023-07-10	14.380	14.480	14.180	14.230	12.300	279,219
2023-07-07	14.170	14.370	14.130	14.260	12.325	232,317
2023-07-06	14.340	14.450	14.160	14.410	12.455	259,952
2023-07-05	14.410	14.480	14.250	14.410	12.455	250,658
2023-07-04	13.800	14.410	13.670	14.390	12.438	444,070
2023-07-03	13.720	13.900	13.280	13.830	11.954	459,580
2023-06-30	13.050	13.500	12.980	13.490	11.660	348,117

← NewerPage 14 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.