Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	13.550	13.630	13.350	13.490	11.660	510,813
2023-03-30	13.400	13.580	13.160	13.520	11.686	393,452
2023-03-29	13.250	13.390	13.170	13.310	11.504	595,928
2023-03-28	13.400	13.500	13.200	13.340	11.530	251,719
2023-03-27	13.530	13.700	13.300	13.300	11.496	174,969
2023-03-24	13.500	13.690	13.280	13.510	11.677	344,834
2023-03-23	13.280	13.390	13.180	13.350	11.539	341,211
2023-03-22	13.610	13.690	13.275	13.500	11.669	448,700
2023-03-21	13.190	13.420	13.190	13.380	11.565	286,693
2023-03-20	13.200	13.440	13.180	13.190	11.401	399,457
2023-03-17	13.200	13.390	13.060	13.230	11.435	688,390
2023-03-16	13.250	13.440	13.090	13.180	11.392	716,249
2023-03-15	13.110	13.420	12.990	13.340	11.530	669,441
2023-03-14	13.820	13.955	13.570	13.650	11.384	613,283
2023-03-13	14.050	14.300	13.960	13.990	11.668	482,110
2023-03-10	14.650	14.740	14.080	14.190	11.834	926,545
2023-03-09	14.700	14.870	14.480	14.800	12.343	468,117
2023-03-08	14.200	14.740	14.200	14.610	12.185	674,401
2023-03-07	14.280	14.600	14.160	14.600	12.176	481,480
2023-03-06	14.300	14.390	14.090	14.380	11.993	552,455
2023-03-03	14.450	14.450	13.960	14.020	11.693	444,770
2023-03-02	14.100	14.470	13.770	14.400	12.009	2,185,738
2023-03-01	13.300	14.110	13.300	14.110	11.768	667,318
2023-02-28	13.550	13.700	13.370	13.690	11.417	688,586
2023-02-27	13.650	13.690	13.220	13.540	11.292	618,920
2023-02-24	13.040	13.800	13.040	13.620	11.359	1,116,960
2023-02-23	12.900	13.440	12.540	13.000	10.842	1,412,578
2023-02-22	11.400	12.050	11.400	11.930	9.949	625,979
2023-02-21	11.170	11.530	11.170	11.520	9.608	211,838
2023-02-20	11.300	11.510	11.200	11.270	9.399	349,610
2023-02-17	10.890	11.190	10.880	11.190	9.332	1,682,019
2023-02-16	10.930	11.130	10.840	11.050	9.216	880,377
2023-02-15	10.950	11.040	10.850	10.850	9.049	425,731
2023-02-14	11.000	11.000	10.800	10.920	9.107	280,952
2023-02-13	10.800	10.915	10.670	10.690	8.915	495,132
2023-02-10	10.790	10.920	10.750	10.820	9.024	194,976
2023-02-09	10.710	10.985	10.710	10.910	9.099	333,810
2023-02-08	11.090	11.100	10.740	10.790	8.999	453,392
2023-02-07	11.110	11.290	11.040	11.120	9.274	494,091
2023-02-06	11.600	11.820	11.210	11.220	9.357	361,897
2023-02-03	11.660	11.720	11.510	11.630	9.699	456,871
2023-02-02	11.550	11.815	11.480	11.560	9.641	299,199
2023-02-01	11.500	11.500	11.190	11.380	9.491	370,799
2023-01-31	11.500	11.680	11.270	11.420	9.524	330,179
2023-01-30	11.500	11.640	11.320	11.430	9.532	196,299
2023-01-27	11.440	11.465	11.230	11.420	9.524	148,680
2023-01-25	11.450	11.540	11.330	11.380	9.491	222,482
2023-01-24	11.510	11.540	11.390	11.400	9.507	262,327
2023-01-23	11.440	11.450	11.220	11.390	9.499	167,523
2023-01-20	11.420	11.420	11.190	11.380	9.491	226,796
2023-01-19	11.620	11.630	11.340	11.440	9.541	244,971
2023-01-18	11.730	11.900	11.630	11.700	9.758	309,077
2023-01-17	11.860	11.880	11.670	11.730	9.783	159,534
2023-01-16	11.850	11.930	11.710	11.900	9.924	189,064
2023-01-13	11.900	11.900	11.670	11.780	9.824	147,191
2023-01-12	11.640	11.870	11.630	11.700	9.758	224,750
2023-01-11	11.530	11.630	11.380	11.580	9.658	196,050
2023-01-10	11.240	11.560	11.225	11.490	9.583	174,433
2023-01-09	11.400	11.520	11.360	11.440	9.541	137,953
2023-01-06	11.400	11.530	11.200	11.260	9.391	187,939

← NewerPage 16 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.