Eagers Automotive Ltd historical data

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

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
2025-10-17	31.830	32.060	31.240	31.580	30.488	1,092,742
2025-10-16	34.010	34.550	31.910	32.070	30.961	1,359,005
2025-10-15	34.300	34.600	33.660	33.730	32.563	733,342
2025-10-14	34.650	34.880	33.930	34.110	32.930	1,067,531
2025-10-13	34.580	34.990	33.550	34.730	33.529	742,677
2025-10-10	34.000	34.780	33.740	34.150	32.969	769,738
2025-10-09	34.380	34.870	33.545	34.140	32.959	752,355
2025-10-08	34.990	35.110	33.530	33.950	32.776	886,984
2025-10-07	34.540	35.640	33.850	34.650	33.452	1,090,435
2025-10-06	33.500	34.550	32.350	33.700	32.534	846,102
2025-10-03	28.990	33.800	28.590	33.800	32.631	1,584,721
2025-10-02	28.680	28.680	28.680	28.680	27.688	0
2025-10-01	28.680	28.680	28.680	28.680	27.688	0
2025-09-30	28.093	28.739	28.005	28.680	27.688	416,910
2025-09-29	28.308	28.700	27.741	28.152	27.178	344,450
2025-09-26	27.584	28.308	27.135	28.308	27.329	473,607
2025-09-25	27.252	27.790	27.144	27.536	26.583	389,677
2025-09-24	27.575	27.604	27.252	27.604	26.649	309,119
2025-09-23	27.980	28.380	27.830	28.380	27.398	363,651
2025-09-22	27.930	28.500	27.930	28.140	27.167	476,148
2025-09-19	27.000	28.290	26.625	28.290	27.312	2,689,770
2025-09-18	26.870	27.240	26.640	26.950	26.018	301,887
2025-09-17	26.780	27.390	26.640	26.810	25.883	471,002
2025-09-16	26.490	26.800	26.160	26.650	25.728	325,475
2025-09-15	26.130	26.440	26.010	26.380	25.468	364,318
2025-09-12	26.610	26.795	26.290	26.330	25.419	304,466
2025-09-11	27.340	27.380	26.310	26.410	25.497	480,869
2025-09-10	26.850	27.290	26.820	27.060	26.124	419,648
2025-09-09	27.290	27.405	26.640	26.720	25.796	411,180
2025-09-08	26.000	27.570	25.020	27.250	26.308	633,673
2025-09-05	27.000	27.620	26.940	27.020	26.085	530,463
2025-09-04	26.820	27.120	26.390	27.120	25.955	905,026
2025-09-03	27.910	27.950	26.580	26.800	25.649	881,521
2025-09-02	28.010	28.310	27.280	27.440	26.262	535,088
2025-09-01	27.500	28.545	27.490	28.160	26.951	887,487
2025-08-29	24.890	27.695	24.890	27.650	26.463	1,118,183
2025-08-28	25.000	27.440	24.870	25.260	24.175	1,275,739
2025-08-27	22.040	22.770	21.730	22.550	21.582	649,212
2025-08-26	22.000	22.030	21.640	22.010	21.065	448,244
2025-08-25	21.990	22.245	21.810	22.160	21.208	311,080
2025-08-22	22.500	22.600	21.800	21.990	21.046	448,851
2025-08-21	22.000	22.670	21.780	22.580	21.610	310,796
2025-08-20	21.820	22.120	21.565	21.970	21.027	275,765
2025-08-19	21.400	21.580	21.200	21.550	20.625	243,432
2025-08-18	21.000	21.450	21.000	21.410	20.491	166,841

← NewerPage 5 of 22 · 1,269 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.