Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	26.070	26.170	24.810	25.350	24.473	559,640
2026-02-03	26.670	26.990	25.910	26.070	25.168	572,158
2026-02-02	26.570	26.760	26.005	26.240	25.332	476,583
2026-01-30	27.900	28.110	26.780	26.830	25.902	836,429
2026-01-29	27.860	28.000	27.490	28.000	27.032	507,294
2026-01-28	28.280	28.440	27.690	27.860	26.896	446,415
2026-01-27	28.180	28.420	27.730	28.330	27.350	413,137
2026-01-23	29.000	29.260	27.770	27.970	27.003	618,532
2026-01-22	27.730	29.100	27.725	29.100	28.094	882,533
2026-01-21	27.690	27.770	27.310	27.690	26.732	762,564
2026-01-20	27.100	27.890	27.020	27.780	26.819	431,430
2026-01-19	27.350	27.840	27.200	27.320	26.375	511,347
2026-01-16	26.780	27.605	26.580	27.450	26.501	402,251
2026-01-15	26.010	26.870	26.010	26.870	25.941	382,188
2026-01-14	26.410	26.970	26.270	26.690	25.767	398,972
2026-01-13	27.490	27.490	26.410	26.410	25.497	568,003
2026-01-12	26.670	27.300	26.630	27.180	26.240	551,885
2026-01-09	26.460	27.270	26.460	26.640	25.719	771,515
2026-01-08	24.820	25.500	24.820	25.430	24.550	492,362
2026-01-07	24.710	24.950	24.380	24.940	24.077	266,347
2026-01-06	24.790	25.320	24.590	24.700	23.846	353,190
2026-01-05	24.710	24.825	24.390	24.750	23.894	327,853
2026-01-02	24.450	24.950	24.450	24.650	23.797	172,637
2025-12-31	24.880	25.010	24.280	24.640	23.788	280,131
2025-12-30	24.740	24.930	24.550	24.880	24.019	265,222
2025-12-29	25.490	25.490	24.425	24.570	23.720	315,587
2025-12-24	24.650	24.790	24.240	24.600	23.749	323,037
2025-12-23	24.800	25.610	24.780	24.800	23.942	632,168
2025-12-22	24.280	25.540	24.250	25.500	24.618	798,617
2025-12-19	24.080	24.450	23.560	23.990	23.160	4,613,845
2025-12-18	23.900	24.080	23.310	23.830	23.006	1,258,121
2025-12-17	24.350	24.720	24.070	24.170	23.334	876,827
2025-12-16	24.510	25.120	24.350	24.640	23.788	1,011,163
2025-12-15	24.500	24.950	24.300	24.760	23.904	873,108
2025-12-12	24.860	24.860	23.900	24.520	23.672	1,181,267
2025-12-11	25.800	25.895	24.620	24.700	23.846	2,433,065
2025-12-10	26.450	27.060	25.530	25.710	24.821	884,478
2025-12-09	26.840	26.890	26.170	26.320	25.410	637,890
2025-12-08	26.520	27.270	26.290	26.900	25.970	1,616,057
2025-12-05	27.690	27.995	26.620	26.840	25.912	1,173,520
2025-12-04	28.080	28.280	27.670	27.840	26.877	455,186
2025-12-03	28.000	28.590	27.710	28.190	27.215	881,216
2025-12-02	27.030	28.320	27.030	28.300	27.321	720,149
2025-12-01	28.230	28.300	26.580	27.870	26.906	1,343,360
2025-11-28	29.360	29.410	28.090	28.480	27.495	818,638
2025-11-27	30.470	30.530	29.120	29.580	28.557	416,767
2025-11-26	30.240	30.890	30.150	30.510	29.455	413,677
2025-11-25	29.240	30.090	29.050	30.090	29.049	486,072
2025-11-24	28.820	29.220	28.420	29.210	28.200	2,005,274
2025-11-21	29.030	29.470	28.500	28.500	27.514	887,739
2025-11-20	29.800	30.440	29.600	29.630	28.605	548,017
2025-11-19	30.660	30.730	29.300	29.690	28.663	453,870
2025-11-18	30.900	31.210	29.950	30.150	29.107	644,332
2025-11-17	29.800	30.920	28.700	30.790	29.725	484,367
2025-11-14	29.720	30.420	29.690	30.320	29.271	506,587
2025-11-13	30.920	31.200	30.460	30.640	29.580	537,631
2025-11-12	31.500	31.780	30.870	31.030	29.957	617,441
2025-11-11	31.840	31.860	31.010	31.590	30.497	754,452
2025-11-10	31.850	31.950	31.440	31.830	30.729	689,953
2025-11-07	32.820	32.890	31.400	31.430	30.343	584,504

← NewerPage 4 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.