Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	11.400	11.530	11.200	11.260	9.391	187,939
2023-01-05	11.420	11.540	11.220	11.480	9.574	266,529
2023-01-04	10.990	11.250	10.790	11.250	9.382	308,691
2023-01-03	10.870	10.990	10.730	10.820	9.024	192,493
2022-12-30	10.740	10.930	10.730	10.850	9.049	177,381
2022-12-29	10.750	10.790	10.610	10.710	8.932	239,815
2022-12-28	10.820	11.080	10.660	10.780	8.990	197,908
2022-12-23	11.040	11.040	10.710	10.790	8.999	319,640
2022-12-22	11.160	11.220	11.050	11.090	9.249	348,161
2022-12-21	11.160	11.290	11.040	11.100	9.257	249,880
2022-12-20	11.350	11.440	10.920	11.020	9.191	473,337
2022-12-19	11.500	11.720	11.290	11.450	9.549	206,667
2022-12-16	11.150	11.460	11.140	11.410	9.516	397,266
2022-12-15	11.710	11.910	11.270	11.270	9.399	652,419
2022-12-14	11.850	11.995	11.740	11.790	9.833	342,704
2022-12-13	11.730	11.740	11.460	11.740	9.791	228,176
2022-12-12	11.970	11.970	11.430	11.510	9.599	300,508
2022-12-09	11.700	11.835	11.530	11.790	9.833	255,509
2022-12-08	11.850	11.940	11.520	11.580	9.658	277,470
2022-12-07	11.600	11.890	11.600	11.850	9.883	283,318
2022-12-06	12.200	12.315	11.600	11.640	9.708	503,138
2022-12-05	12.510	12.510	12.230	12.300	10.258	202,380
2022-12-02	12.440	12.500	12.200	12.440	10.375	233,820
2022-12-01	12.690	12.690	12.260	12.460	10.392	294,739
2022-11-30	12.010	12.290	12.010	12.260	10.225	399,664
2022-11-29	12.470	12.470	12.000	12.210	10.183	242,930
2022-11-28	12.410	12.470	12.120	12.380	10.325	354,202
2022-11-25	12.400	12.560	12.250	12.360	10.308	326,734
2022-11-24	12.280	12.280	11.980	12.200	10.175	184,099
2022-11-23	12.400	12.400	12.035	12.090	10.083	229,761
2022-11-22	12.180	12.180	11.960	12.160	10.141	302,786
2022-11-21	12.200	12.200	12.000	12.070	10.066	238,197
2022-11-18	12.100	12.160	11.940	11.960	9.975	180,735
2022-11-17	11.850	12.100	11.850	12.080	10.075	307,762
2022-11-16	12.450	12.450	11.960	11.990	10.000	279,896
2022-11-15	12.150	12.310	12.080	12.270	10.233	269,520
2022-11-14	12.500	12.520	12.030	12.120	10.108	332,023
2022-11-11	12.370	12.790	12.200	12.410	10.350	844,369
2022-11-10	11.930	11.980	11.650	11.780	9.824	446,057
2022-11-09	12.050	12.340	11.970	11.970	9.983	292,968
2022-11-08	12.520	12.520	12.060	12.100	10.091	279,943
2022-11-07	12.560	12.560	12.200	12.390	10.333	221,706
2022-11-04	12.220	12.340	12.150	12.200	10.175	211,402
2022-11-03	12.340	12.580	12.225	12.310	10.266	247,680
2022-11-02	12.600	12.990	12.600	12.810	10.683	668,185
2022-11-01	12.120	12.880	12.120	12.880	10.742	564,296
2022-10-31	12.180	12.390	12.065	12.390	10.333	469,177
2022-10-28	11.750	12.080	11.750	11.860	9.891	320,672
2022-10-27	12.050	12.170	11.840	12.090	10.083	386,623
2022-10-26	11.850	12.170	11.630	11.900	9.924	659,405
2022-10-25	11.550	11.770	11.400	11.740	9.791	541,987
2022-10-24	11.350	11.600	11.230	11.450	9.549	344,751
2022-10-21	11.060	11.120	10.890	10.980	9.157	274,919
2022-10-20	11.360	11.375	10.930	11.050	9.216	743,165
2022-10-19	11.750	11.750	11.490	11.640	9.708	240,085
2022-10-18	11.700	11.710	11.380	11.600	9.674	227,981
2022-10-17	11.500	11.500	11.260	11.350	9.466	215,938
2022-10-14	11.590	11.600	11.420	11.490	9.583	203,339
2022-10-13	11.130	11.470	11.130	11.350	9.466	447,947
2022-10-12	11.200	11.750	11.200	11.220	9.357	437,846

← NewerPage 17 of 22 · 1,266 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.