Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	24.420	24.960	24.070	24.890	24.597	365,560
2026-04-30	24.060	24.500	23.980	24.000	23.717	477,689
2026-04-29	23.120	24.180	23.060	23.780	23.500	337,912
2026-04-28	23.100	23.670	22.950	23.300	23.025	427,786
2026-04-27	23.110	23.560	23.110	23.400	23.124	222,959
2026-04-24	24.040	24.450	23.100	23.260	22.986	535,455
2026-04-23	24.000	24.650	23.755	23.860	23.579	406,285
2026-04-22	24.470	24.630	24.130	24.400	24.112	250,595
2026-04-21	24.300	24.800	24.140	24.630	24.340	400,883
2026-04-20	24.210	24.350	23.530	23.960	23.678	365,509
2026-04-17	23.400	24.270	23.400	23.650	23.371	924,481
2026-04-16	23.600	23.960	23.250	23.690	23.411	400,779
2026-04-15	23.820	23.960	23.220	23.220	22.946	372,395
2026-04-14	23.500	23.580	23.135	23.500	23.223	479,426
2026-04-13	23.200	23.510	22.910	23.180	22.907	581,711
2026-04-10	23.420	23.740	23.150	23.440	23.164	394,335
2026-04-09	23.380	23.750	22.945	23.520	23.243	628,210
2026-04-08	24.350	24.680	23.590	24.000	23.717	1,074,460
2026-04-07	24.860	24.960	23.550	23.730	23.450	1,099,594
2026-04-02	24.900	25.220	23.480	23.690	23.411	869,506
2026-04-01	23.400	24.880	23.010	24.630	24.340	1,210,736
2026-03-31	21.750	22.820	21.640	22.500	22.235	598,420
2026-03-30	21.660	21.855	21.480	21.730	21.474	341,449
2026-03-27	22.000	22.540	22.000	22.180	21.919	420,868
2026-03-26	22.760	22.970	22.350	22.350	22.087	589,158
2026-03-25	22.100	23.140	21.940	22.830	22.561	920,001
2026-03-24	21.780	22.160	21.180	21.630	21.375	574,440
2026-03-23	20.010	21.520	19.800	21.420	21.168	623,397
2026-03-20	20.200	20.430	20.060	20.190	19.952	2,252,165
2026-03-19	20.450	20.680	20.010	20.090	19.853	588,750
2026-03-18	21.100	21.100	20.600	20.780	20.535	403,642
2026-03-17	20.910	21.210	20.610	21.020	20.772	430,691
2026-03-16	20.820	21.260	20.720	20.950	20.703	518,960
2026-03-13	21.340	21.340	20.690	21.000	20.753	460,362
2026-03-12	21.000	21.380	20.680	21.000	20.753	672,444
2026-03-11	21.110	21.800	20.910	21.160	20.911	554,466
2026-03-10	21.180	21.200	20.600	21.110	20.861	561,629
2026-03-09	20.360	20.970	20.230	20.750	20.505	656,719
2026-03-06	20.970	22.080	20.970	21.750	21.494	649,383
2026-03-05	21.380	21.790	20.860	21.590	21.336	629,126
2026-03-04	21.800	21.800	21.420	21.670	20.921	778,567
2026-03-03	23.300	23.300	21.980	22.080	21.316	738,266
2026-03-02	23.500	23.820	23.170	23.400	22.591	455,179
2026-02-27	24.390	24.390	23.440	24.000	23.170	689,789
2026-02-26	24.240	24.350	23.850	24.220	23.382	434,178
2026-02-25	24.620	25.070	23.860	24.130	23.295	694,231
2026-02-24	24.980	25.230	24.380	24.710	23.855	716,523
2026-02-23	25.500	25.910	24.780	25.190	24.319	559,202
2026-02-20	25.900	26.200	24.150	25.570	24.686	1,692,023
2026-02-19	25.960	26.700	24.200	26.330	25.419	1,033,051
2026-02-18	25.300	25.790	25.040	25.600	24.715	385,305
2026-02-17	25.250	25.540	24.920	25.060	24.193	430,071
2026-02-16	24.890	25.240	24.555	25.230	24.357	455,444
2026-02-13	25.700	25.750	24.500	24.670	23.817	535,096
2026-02-12	26.020	26.300	25.450	25.750	24.859	617,757
2026-02-11	25.790	26.500	25.670	26.500	25.583	386,948
2026-02-10	25.760	25.940	25.490	25.930	25.033	353,728
2026-02-09	25.200	25.750	25.170	25.750	24.859	552,230
2026-02-06	24.670	25.240	24.570	25.170	24.299	480,441
2026-02-05	25.600	25.690	24.720	25.370	24.493	521,331

← NewerPage 3 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.