Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	11.850	11.850	11.210	11.210	9.349	407,300
2022-10-10	11.300	11.580	11.300	11.390	9.499	346,781
2022-10-07	11.220	11.720	11.220	11.570	9.649	391,706
2022-10-06	11.390	11.670	11.390	11.650	9.716	347,073
2022-10-05	11.340	11.845	11.230	11.710	9.766	524,085
2022-10-04	10.800	11.230	10.800	11.200	9.341	504,824
2022-10-03	11.040	11.060	10.810	10.850	9.049	393,333
2022-09-30	11.400	11.420	10.920	10.990	9.166	1,066,622
2022-09-29	11.740	11.840	11.550	11.630	9.699	327,456
2022-09-28	11.540	11.630	11.285	11.460	9.558	578,100
2022-09-27	11.840	12.470	11.595	11.630	9.699	611,188
2022-09-26	11.540	11.820	11.450	11.610	9.683	1,020,179
2022-09-23	12.490	12.650	11.910	12.060	10.058	596,694
2022-09-21	12.820	12.900	12.620	12.670	10.567	450,390
2022-09-20	12.870	12.990	12.780	12.940	10.792	297,875
2022-09-19	12.820	12.990	12.630	12.630	10.533	376,208
2022-09-16	12.600	12.950	12.500	12.850	10.717	1,320,336
2022-09-15	12.920	12.960	12.620	12.670	10.567	574,292
2022-09-14	12.600	12.890	12.600	12.740	10.625	566,453
2022-09-13	12.930	13.120	12.860	13.120	10.942	344,168
2022-09-12	12.810	12.860	12.510	12.850	10.717	361,200
2022-09-09	12.530	12.910	12.500	12.560	10.475	402,377
2022-09-08	12.580	12.750	12.540	12.750	10.633	485,209
2022-09-07	12.300	12.710	12.300	12.440	10.375	400,466
2022-09-06	12.830	12.940	12.600	12.650	10.550	228,572
2022-09-05	12.990	12.990	12.610	12.840	10.708	213,043
2022-09-02	12.960	12.970	12.570	12.610	10.517	270,970
2022-09-01	12.980	13.160	12.800	12.960	10.629	396,010
2022-08-31	12.880	13.340	12.800	13.320	10.924	292,299
2022-08-30	12.760	13.080	12.650	13.010	10.670	399,655
2022-08-29	13.000	13.080	12.510	12.550	10.293	762,191
2022-08-26	13.420	13.510	13.170	13.470	11.047	467,200
2022-08-25	13.400	13.490	12.740	13.160	10.793	1,039,091
2022-08-24	13.200	13.400	13.060	13.310	10.916	484,014
2022-08-23	12.750	13.180	12.660	13.140	10.777	522,591
2022-08-22	13.200	13.200	12.900	12.950	10.621	315,965
2022-08-19	13.250	13.340	13.150	13.280	10.891	408,937
2022-08-18	13.460	13.490	13.230	13.230	10.850	458,391
2022-08-17	13.330	13.575	13.265	13.460	11.039	772,396
2022-08-16	13.500	13.500	13.160	13.280	10.891	341,506
2022-08-15	13.240	13.430	13.160	13.360	10.957	296,612
2022-08-12	13.020	13.200	12.800	13.100	10.744	471,320
2022-08-11	13.380	13.740	13.300	13.520	11.088	611,321
2022-08-10	12.870	13.340	12.870	13.200	10.826	473,282
2022-08-09	12.870	13.260	12.870	13.260	10.875	300,054
2022-08-08	12.910	13.010	12.790	12.950	10.621	412,776
2022-08-05	12.850	13.060	12.780	13.000	10.662	545,397
2022-08-04	12.750	12.950	12.620	12.700	10.416	447,417
2022-08-03	12.720	12.720	12.160	12.600	10.334	968,810
2022-08-02	12.400	12.700	12.360	12.690	10.408	519,625
2022-08-01	12.550	12.700	12.320	12.320	10.104	478,348
2022-07-29	12.340	12.640	12.200	12.530	10.276	635,268
2022-07-28	12.250	12.430	12.090	12.310	10.096	1,364,364
2022-07-27	12.000	12.210	11.950	12.140	9.957	453,712
2022-07-26	12.630	12.780	11.870	12.080	9.907	928,463
2022-07-25	12.250	12.560	12.120	12.390	10.162	1,039,066
2022-07-22	12.370	12.440	12.200	12.210	10.014	752,857
2022-07-21	12.250	12.530	12.070	12.530	10.276	547,332
2022-07-20	11.900	12.230	11.830	12.230	10.030	547,355
2022-07-19	11.600	11.810	11.500	11.710	9.604	507,593

← NewerPage 18 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.