Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.850	21.920	21.320	21.590	21.336	236,002
2026-07-24	21.230	21.650	20.740	21.190	20.940	359,171
2026-07-23	21.570	21.810	21.230	21.230	20.980	693,912
2026-07-22	20.900	21.570	20.900	21.280	21.029	501,874
2026-07-21	21.850	22.030	20.740	21.160	20.911	747,259
2026-07-20	22.190	22.390	21.750	22.000	21.741	401,110
2026-07-17	21.940	22.330	21.820	22.200	21.938	281,761
2026-07-16	21.410	21.930	21.310	21.930	21.672	309,944
2026-07-15	21.010	21.340	20.820	21.230	20.980	265,750
2026-07-14	20.640	20.970	20.540	20.830	20.585	257,916
2026-07-13	21.250	21.250	20.450	20.910	20.664	265,995
2026-07-10	21.260	21.380	20.910	21.090	20.841	240,435
2026-07-09	21.180	21.590	21.140	21.580	21.326	251,608
2026-07-08	20.750	21.260	20.520	21.110	20.861	363,252
2026-07-07	21.330	21.640	20.920	20.940	20.693	504,752
2026-07-06	21.750	21.880	21.290	21.330	21.079	582,402
2026-07-03	21.360	22.570	21.030	21.870	21.612	670,436
2026-07-02	22.120	22.120	21.200	21.200	20.950	450,801
2026-07-01	21.250	22.340	20.900	22.150	21.889	620,359
2026-06-30	21.420	21.600	21.000	21.260	21.009	664,963
2026-06-29	21.810	21.960	21.510	21.600	21.345	351,747
2026-06-26	21.820	21.820	21.350	21.430	21.177	464,636
2026-06-25	21.720	22.000	21.500	21.800	21.543	433,524
2026-06-24	21.550	21.990	21.550	21.580	21.326	251,244
2026-06-23	22.420	22.420	21.760	21.760	21.504	346,193
2026-06-22	22.450	22.720	22.210	22.360	22.096	187,277
2026-06-19	22.600	22.680	22.230	22.440	22.176	478,733
2026-06-18	22.450	22.780	22.200	22.390	22.126	300,511
2026-06-17	22.200	22.630	22.050	22.610	22.344	255,004
2026-06-16	22.010	22.520	21.640	22.270	22.008	251,323
2026-06-15	22.470	23.060	22.260	22.790	22.521	328,530
2026-06-12	22.640	22.640	22.070	22.290	22.027	370,922
2026-06-11	21.690	21.890	21.270	21.740	21.484	322,221
2026-06-10	21.980	22.240	21.650	21.770	21.513	437,278
2026-06-09	20.630	21.780	20.560	21.720	21.464	504,380
2026-06-05	21.050	21.260	20.600	20.820	20.575	348,885
2026-06-04	20.350	21.000	20.185	21.000	20.753	685,771
2026-06-03	20.250	20.465	19.730	20.330	20.090	999,170
2026-06-02	20.380	20.380	19.640	19.950	19.715	840,985
2026-06-01	20.800	20.820	20.030	20.550	20.308	588,174
2026-05-29	20.260	21.020	19.880	20.890	20.644	1,319,085
2026-05-28	22.420	22.420	20.350	20.550	20.308	1,335,625
2026-05-27	19.470	22.905	19.470	22.760	22.492	972,606
2026-05-26	22.000	22.530	21.890	22.350	22.087	311,037
2026-05-25	21.480	21.960	21.040	21.870	21.612	353,706
2026-05-22	21.700	21.840	21.350	21.450	21.197	433,393
2026-05-21	21.790	22.060	21.660	21.700	21.444	568,450
2026-05-20	22.000	22.190	21.320	21.320	21.069	450,939
2026-05-19	22.760	22.790	21.970	22.180	21.919	351,843
2026-05-18	23.900	24.110	22.030	22.310	22.047	506,406
2026-05-15	23.650	24.270	23.510	23.810	23.529	531,976
2026-05-14	23.380	23.390	22.700	23.380	23.104	539,749
2026-05-13	23.630	23.890	23.150	23.370	23.095	418,763
2026-05-12	23.750	24.040	23.270	23.900	23.618	514,832
2026-05-11	23.540	24.410	23.450	24.210	23.925	201,265
2026-05-08	23.600	23.810	23.400	23.780	23.500	199,941
2026-05-07	23.200	23.890	23.200	23.890	23.608	576,490
2026-05-06	24.190	24.190	23.300	23.460	23.184	249,383
2026-05-05	24.400	24.630	23.765	23.810	23.529	327,289
2026-05-04	24.950	25.350	24.310	24.570	24.280	192,849

← NewerPage 2 of 5 · 254 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.