Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	11.800	12.390	11.800	12.190	9.711	690,409
2022-01-21	12.960	13.120	12.265	12.290	9.791	755,442
2022-01-20	13.210	13.380	13.050	13.090	10.428	378,938
2022-01-19	12.920	13.320	12.920	13.290	10.587	348,581
2022-01-18	13.000	13.220	12.850	13.100	10.436	197,899
2022-01-17	12.820	13.000	12.740	13.000	10.356	178,572
2022-01-14	13.000	13.080	12.830	12.860	10.245	215,291
2022-01-13	13.070	13.270	12.880	13.140	10.468	261,899
2022-01-12	13.440	13.440	13.180	13.230	10.539	348,191
2022-01-11	13.030	13.460	13.030	13.320	10.611	317,478
2022-01-10	13.130	13.300	12.970	13.160	10.484	159,209
2022-01-07	13.290	13.610	13.250	13.310	10.603	198,039
2022-01-06	13.800	13.860	13.210	13.280	10.579	351,720
2022-01-05	14.000	14.210	13.910	14.120	11.248	314,825
2022-01-04	13.730	13.970	13.410	13.950	11.113	250,349
2021-12-31	13.770	13.770	13.440	13.440	10.707	149,254
2021-12-30	13.850	13.850	13.500	13.660	10.882	102,772
2021-12-29	13.800	13.850	13.650	13.690	10.906	210,589
2021-12-24	13.500	13.600	13.440	13.600	10.834	96,137
2021-12-23	13.420	13.460	13.310	13.360	10.643	115,223
2021-12-22	13.360	13.450	13.210	13.320	10.611	194,586
2021-12-21	13.000	13.280	13.000	13.280	10.579	188,177
2021-12-20	13.390	13.390	13.005	13.200	10.515	160,721
2021-12-17	13.210	13.400	13.120	13.210	10.523	783,575
2021-12-16	13.000	13.210	12.860	13.100	10.436	502,399
2021-12-15	13.350	13.350	12.830	12.830	10.221	690,421
2021-12-14	13.290	13.450	13.070	13.300	10.595	622,834
2021-12-13	13.680	13.720	13.320	13.360	10.643	519,210
2021-12-10	13.860	14.010	13.430	13.690	10.906	467,700
2021-12-09	13.950	14.140	13.870	13.940	11.105	623,194
2021-12-08	14.160	14.320	13.850	13.990	11.145	505,696
2021-12-07	13.930	13.930	13.570	13.840	11.025	506,555
2021-12-06	13.950	13.990	13.520	13.520	10.770	521,959
2021-12-03	14.150	14.150	13.730	13.770	10.970	334,345
2021-12-02	13.550	13.830	13.510	13.760	10.962	456,236
2021-12-01	13.760	13.870	13.520	13.630	10.858	407,096
2021-11-30	13.790	14.210	13.790	13.990	11.145	793,064
2021-11-29	13.510	13.810	13.480	13.670	10.890	421,011
2021-11-26	13.910	13.940	13.680	13.680	10.898	602,047
2021-11-25	13.550	13.830	13.270	13.740	10.946	535,168
2021-11-24	13.650	13.770	13.370	13.450	10.715	486,015
2021-11-23	13.800	13.900	13.670	13.670	10.890	277,352
2021-11-22	14.170	14.200	13.690	13.780	10.978	408,572
2021-11-19	14.370	14.370	14.100	14.180	11.296	258,515
2021-11-18	14.250	14.500	13.980	14.260	11.360	727,326
2021-11-17	14.490	14.650	13.560	14.200	11.312	1,010,501
2021-11-16	13.700	13.790	13.495	13.600	10.834	403,508
2021-11-15	13.520	13.770	13.520	13.720	10.930	312,893
2021-11-12	13.690	13.690	13.220	13.510	10.762	614,277
2021-11-11	14.450	14.630	13.740	13.750	10.954	609,075
2021-11-10	14.800	14.920	14.420	14.440	11.503	381,693
2021-11-09	15.070	15.250	14.950	14.950	11.910	311,478
2021-11-08	15.380	15.380	15.010	15.080	12.013	171,253
2021-11-05	15.260	15.350	15.110	15.170	12.085	277,487
2021-11-04	14.880	15.320	14.880	15.240	12.141	687,391
2021-11-03	15.170	15.370	14.980	15.210	12.117	267,645
2021-11-02	15.170	15.320	15.030	15.060	11.997	139,693
2021-11-01	14.960	15.220	14.860	15.140	12.061	204,871
2021-10-29	15.170	15.290	14.780	14.820	11.806	448,041
2021-10-28	15.300	15.350	15.000	15.320	12.204	268,415

← NewerPage 21 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.