Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	13.200	13.470	13.040	13.460	11.634	321,333
2023-06-28	12.700	13.170	12.670	13.160	11.375	219,751
2023-06-27	12.760	12.990	12.580	12.620	10.908	146,902
2023-06-26	12.600	12.820	12.530	12.660	10.943	160,663
2023-06-23	12.740	12.810	12.620	12.660	10.943	142,908
2023-06-22	12.960	13.030	12.700	12.750	11.020	295,794
2023-06-21	13.110	13.260	12.940	12.950	11.193	314,809
2023-06-20	12.750	13.070	12.550	13.020	11.254	280,846
2023-06-19	12.820	12.910	12.750	12.840	11.098	251,761
2023-06-16	12.810	12.960	12.580	12.790	11.055	374,962
2023-06-15	12.320	12.530	12.280	12.470	10.778	477,186
2023-06-14	12.600	12.660	12.380	12.400	10.718	374,352
2023-06-13	12.300	12.490	12.260	12.480	10.787	308,002
2023-06-09	12.280	12.330	12.240	12.240	10.580	225,564
2023-06-08	12.600	12.840	12.230	12.270	10.605	340,884
2023-06-07	12.790	12.820	12.440	12.590	10.882	490,454
2023-06-06	12.730	12.970	12.580	12.740	11.012	637,274
2023-06-05	12.740	12.990	12.590	12.730	11.003	212,575
2023-06-02	12.240	12.560	12.110	12.500	10.804	479,787
2023-06-01	12.230	12.590	12.070	12.200	10.545	848,899
2023-05-31	12.340	12.480	12.260	12.350	10.675	861,280
2023-05-30	12.270	12.520	12.200	12.430	10.744	365,503
2023-05-29	12.390	12.630	12.230	12.270	10.605	323,088
2023-05-26	12.410	12.440	12.220	12.380	10.701	356,193
2023-05-25	12.800	13.000	12.350	12.440	10.752	793,576
2023-05-24	13.340	13.440	12.770	12.850	11.107	664,343
2023-05-23	13.710	13.710	13.450	13.510	11.677	228,127
2023-05-22	13.710	13.780	13.470	13.500	11.669	288,759
2023-05-19	13.690	13.810	13.570	13.740	11.876	262,122
2023-05-18	13.600	13.650	13.350	13.610	11.764	400,366
2023-05-17	13.270	13.560	13.190	13.500	11.669	430,925
2023-05-16	13.990	13.990	13.290	13.340	11.530	842,855
2023-05-15	14.450	14.480	13.730	14.180	12.256	764,023
2023-05-12	14.480	14.680	14.370	14.590	12.611	390,126
2023-05-11	14.070	14.480	14.020	14.460	12.498	755,934
2023-05-10	13.870	14.065	13.830	14.020	12.118	245,147
2023-05-09	14.000	14.150	13.910	13.970	12.075	186,778
2023-05-08	13.790	13.980	13.750	13.920	12.032	233,106
2023-05-05	13.790	13.960	13.590	13.820	11.945	194,379
2023-05-04	13.530	13.860	13.400	13.800	11.928	448,642
2023-05-03	13.950	14.090	13.660	13.740	11.876	260,702
2023-05-02	14.060	14.410	13.970	14.030	12.127	377,874
2023-05-01	14.250	14.490	14.170	14.190	12.265	341,087
2023-04-28	14.200	14.290	14.030	14.150	12.230	327,442
2023-04-27	14.090	14.300	14.000	14.050	12.144	190,103
2023-04-26	14.180	14.330	14.030	14.230	12.300	294,917
2023-04-24	14.220	14.320	14.070	14.160	12.239	233,261
2023-04-21	14.060	14.190	13.830	14.150	12.230	223,644
2023-04-20	14.120	14.250	13.980	14.030	12.127	366,669
2023-04-19	14.200	14.250	13.930	14.000	12.101	362,823
2023-04-18	14.200	14.390	14.115	14.250	12.317	352,182
2023-04-17	14.200	14.480	14.090	14.290	12.351	340,548
2023-04-14	13.960	14.290	13.850	14.110	12.196	2,101,826
2023-04-13	13.880	13.920	13.760	13.890	12.006	362,234
2023-04-12	14.000	14.000	13.680	13.820	11.945	414,239
2023-04-11	13.800	14.090	13.460	13.740	11.876	194,990
2023-04-06	13.910	13.930	13.340	13.420	11.599	200,326
2023-04-05	14.030	14.130	13.790	13.810	11.937	421,326
2023-04-04	13.710	14.080	13.710	13.940	12.049	301,549
2023-04-03	13.660	13.950	13.540	13.860	11.980	430,023

← NewerPage 15 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.