Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	13.800	13.890	13.660	13.800	11.318	300,938
2022-04-20	13.370	13.690	13.370	13.610	11.162	405,196
2022-04-19	13.440	13.480	13.210	13.370	10.965	232,998
2022-04-14	13.320	13.480	13.270	13.480	11.055	339,030
2022-04-13	13.180	13.350	13.130	13.300	10.908	876,852
2022-04-12	13.220	13.370	13.160	13.270	10.883	262,484
2022-04-11	13.310	13.520	13.180	13.290	10.900	219,149
2022-04-08	13.780	13.780	13.200	13.320	10.924	364,136
2022-04-07	13.800	13.845	13.380	13.410	10.998	527,703
2022-04-06	14.010	14.080	13.750	13.910	11.408	605,677
2022-04-05	13.960	14.320	13.940	14.130	11.589	622,744
2022-04-04	14.050	14.150	13.930	13.930	11.425	574,636
2022-04-01	13.990	14.040	13.600	13.950	11.441	659,439
2022-03-31	14.040	14.320	13.950	14.280	11.712	931,544
2022-03-30	14.100	14.540	14.040	14.500	11.551	665,764
2022-03-29	13.900	14.130	13.710	14.090	11.224	353,685
2022-03-28	13.980	13.980	13.600	13.640	10.866	357,709
2022-03-25	13.740	13.780	13.540	13.700	10.914	467,745
2022-03-24	13.400	13.770	13.400	13.650	10.874	435,615
2022-03-23	13.400	13.760	13.270	13.650	10.874	474,901
2022-03-22	13.000	13.380	12.960	13.120	10.452	622,013
2022-03-21	12.750	13.050	12.560	12.940	10.308	538,440
2022-03-18	12.880	12.970	12.445	12.520	9.974	3,698,988
2022-03-17	12.700	13.400	12.600	13.050	10.396	999,462
2022-03-16	12.340	12.500	12.200	12.470	9.934	500,807
2022-03-15	12.440	12.590	12.230	12.340	9.830	457,698
2022-03-14	12.440	12.570	12.250	12.560	10.006	499,371
2022-03-11	12.610	12.720	12.410	12.450	9.918	434,066
2022-03-10	12.380	12.870	12.290	12.750	10.157	596,588
2022-03-09	12.100	12.240	11.860	12.130	9.663	535,709
2022-03-08	12.660	12.810	12.010	12.010	9.567	855,122
2022-03-07	13.000	13.180	12.620	12.770	10.173	947,959
2022-03-04	13.130	13.520	13.010	13.260	10.563	556,082
2022-03-03	13.650	13.730	13.420	13.520	10.770	742,927
2022-03-02	13.550	13.670	13.240	13.550	10.794	452,870
2022-03-01	14.230	14.230	13.660	13.760	10.962	485,055
2022-02-28	13.680	14.280	13.680	13.980	11.137	627,059
2022-02-25	13.780	14.050	13.440	13.940	11.105	562,129
2022-02-24	14.100	14.100	13.180	13.210	10.523	587,197
2022-02-23	13.800	14.000	13.710	14.000	11.153	574,643
2022-02-22	13.300	13.710	13.300	13.710	10.922	548,888
2022-02-21	13.270	13.670	13.230	13.490	10.746	832,491
2022-02-18	13.000	13.620	13.000	13.410	10.683	276,030
2022-02-17	13.660	13.710	13.300	13.320	10.611	317,936
2022-02-16	13.290	13.610	13.290	13.610	10.842	478,644
2022-02-15	12.800	13.230	12.780	13.140	10.468	235,699
2022-02-14	12.890	13.060	12.760	13.040	10.388	218,126
2022-02-11	13.110	13.180	12.840	12.920	10.292	1,427,110
2022-02-10	13.380	13.530	13.160	13.270	10.571	491,107
2022-02-09	12.950	13.340	12.900	13.340	10.627	553,530
2022-02-08	12.500	13.050	12.500	12.900	10.276	466,362
2022-02-07	12.620	12.820	12.520	12.770	10.173	347,458
2022-02-04	12.260	12.610	12.260	12.610	10.045	270,906
2022-02-03	12.400	12.780	12.200	12.400	9.878	495,993
2022-02-02	12.610	12.800	12.490	12.630	10.061	527,478
2022-02-01	12.750	12.900	12.600	12.830	10.221	505,488
2022-01-31	12.800	13.050	12.650	12.740	10.149	806,941
2022-01-28	11.990	12.640	11.910	12.580	10.022	1,384,162
2022-01-27	12.400	12.570	11.600	11.770	9.376	631,170
2022-01-25	12.000	12.370	11.910	12.330	9.822	695,044

← NewerPage 20 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.