Eagers Automotive Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 32.820 | 32.890 | 31.400 | 31.430 | 30.343 | 584,504 |
| 2025-11-06 | 33.080 | 33.320 | 32.145 | 32.780 | 31.646 | 892,273 |
| 2025-11-05 | 33.690 | 34.000 | 32.330 | 32.840 | 31.704 | 830,490 |
| 2025-11-04 | 33.850 | 34.000 | 32.050 | 32.550 | 31.424 | 878,260 |
| 2025-11-03 | 34.150 | 35.010 | 34.140 | 34.420 | 33.230 | 796,632 |
| 2025-10-31 | 33.340 | 34.250 | 32.990 | 34.060 | 32.882 | 597,010 |
| 2025-10-30 | 32.690 | 33.480 | 32.670 | 33.400 | 32.245 | 504,818 |
| 2025-10-29 | 32.860 | 33.840 | 32.690 | 33.430 | 32.274 | 704,261 |
| 2025-10-28 | 31.500 | 33.060 | 31.400 | 33.060 | 31.917 | 582,629 |
| 2025-10-27 | 30.600 | 31.270 | 30.130 | 31.100 | 30.024 | 443,199 |
| 2025-10-24 | 30.690 | 30.930 | 30.090 | 30.570 | 29.513 | 749,283 |
| 2025-10-23 | 31.130 | 31.220 | 30.410 | 30.540 | 29.484 | 368,102 |
| 2025-10-22 | 31.730 | 31.730 | 30.500 | 31.130 | 30.053 | 810,893 |
| 2025-10-21 | 31.500 | 32.230 | 31.200 | 31.730 | 30.633 | 973,285 |
| 2025-10-20 | 31.400 | 31.780 | 30.740 | 31.030 | 29.957 | 1,012,571 |
← NewerPage 5 of 5 · 255 trading days
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.