Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	11.450	11.760	11.380	11.680	9.579	521,687
2022-07-15	11.380	11.440	11.190	11.360	9.317	403,680
2022-07-14	11.230	11.440	11.100	11.410	9.358	1,367,125
2022-07-13	10.980	11.250	10.960	11.180	9.169	644,654
2022-07-12	10.700	10.990	10.550	10.910	8.948	627,459
2022-07-11	10.800	10.840	10.530	10.560	8.661	481,940
2022-07-08	10.580	10.820	10.530	10.770	8.833	299,230
2022-07-07	10.420	10.600	10.200	10.510	8.620	524,260
2022-07-06	9.890	10.470	9.890	10.230	8.390	592,663
2022-07-05	9.880	10.010	9.740	9.850	8.078	399,602
2022-07-04	10.140	10.160	9.900	10.010	8.210	258,674
2022-07-01	10.020	10.250	9.760	9.840	8.070	358,116
2022-06-30	9.900	10.180	9.720	9.720	7.972	556,119
2022-06-29	10.010	10.185	9.870	9.890	8.111	318,431
2022-06-28	10.050	10.360	10.050	10.260	8.415	431,900
2022-06-27	9.900	10.350	9.890	10.180	8.349	915,876
2022-06-24	9.120	9.860	8.960	9.800	8.037	778,381
2022-06-23	9.420	9.420	9.120	9.270	7.603	549,112
2022-06-22	9.080	9.290	8.950	9.190	7.537	489,488
2022-06-21	9.250	9.400	9.080	9.270	7.603	553,840
2022-06-20	8.830	9.100	8.830	9.060	7.430	644,530
2022-06-17	9.000	9.000	8.740	8.760	7.184	1,350,001
2022-06-16	9.500	9.810	9.250	9.300	7.627	1,311,861
2022-06-15	9.200	9.200	8.790	8.820	7.234	549,572
2022-06-14	8.960	9.210	8.650	9.210	7.554	1,106,871
2022-06-10	9.750	9.790	9.430	9.430	7.734	549,340
2022-06-09	9.990	9.990	9.750	9.840	8.070	760,531
2022-06-08	10.150	10.170	9.920	9.930	8.144	865,282
2022-06-07	10.650	10.650	10.140	10.210	8.374	463,459
2022-06-06	10.650	10.730	10.390	10.390	8.521	772,013
2022-06-03	11.000	11.000	10.740	10.800	8.858	421,506
2022-06-02	10.800	10.900	10.745	10.800	8.858	319,847
2022-06-01	11.090	11.090	10.915	11.000	9.022	556,733
2022-05-31	11.100	11.190	10.900	10.900	8.940	942,674
2022-05-30	10.960	11.220	10.800	11.090	9.095	452,427
2022-05-27	10.850	10.850	10.695	10.740	8.808	392,033
2022-05-26	10.650	10.880	10.630	10.670	8.751	372,378
2022-05-25	10.800	10.835	10.660	10.670	8.751	468,143
2022-05-24	11.030	11.120	10.690	10.750	8.817	430,193
2022-05-23	11.050	11.240	10.960	11.070	9.079	381,155
2022-05-20	11.040	11.130	10.960	11.020	9.038	594,550
2022-05-19	11.440	11.730	10.970	11.040	9.054	1,291,545
2022-05-18	11.100	11.850	10.770	11.500	9.432	1,747,023
2022-05-17	11.830	11.980	11.700	11.890	9.751	439,402
2022-05-16	11.960	12.050	11.680	11.720	9.612	480,919
2022-05-13	11.400	11.780	11.250	11.780	9.661	444,883
2022-05-12	11.460	11.620	11.270	11.300	9.268	872,347
2022-05-11	11.960	11.960	11.570	11.650	9.555	529,536
2022-05-10	11.500	11.730	11.330	11.730	9.620	429,589
2022-05-09	12.060	12.240	11.580	11.760	9.645	707,974
2022-05-06	12.200	12.340	11.860	12.150	9.965	798,632
2022-05-05	12.590	12.670	12.200	12.550	10.293	1,107,269
2022-05-04	12.790	12.930	12.380	12.480	10.235	685,784
2022-05-03	13.020	13.220	12.790	12.790	10.490	487,946
2022-05-02	13.220	13.350	12.980	13.100	10.744	278,593
2022-04-29	13.340	13.530	13.250	13.380	10.973	398,966
2022-04-28	13.400	13.520	13.240	13.480	11.055	201,859
2022-04-27	13.280	13.380	13.110	13.140	10.777	446,690
2022-04-26	13.500	13.700	13.500	13.540	11.105	460,753
2022-04-22	13.490	13.740	13.460	13.690	11.228	200,956

← NewerPage 19 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.