Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	21.220	21.330	20.990	21.220	20.309	306,067
2025-08-14	21.350	21.510	21.160	21.240	20.328	364,779
2025-08-13	20.710	21.500	20.710	21.350	20.433	295,117
2025-08-12	20.460	20.740	20.460	20.710	19.821	322,532
2025-08-11	20.600	20.810	20.290	20.460	19.581	187,674
2025-08-08	20.540	20.720	20.540	20.650	19.763	245,482
2025-08-07	20.100	20.600	19.930	20.600	19.715	263,750
2025-08-06	20.100	20.180	19.880	20.150	19.285	183,347
2025-08-05	20.080	20.180	19.900	20.080	19.218	326,655
2025-08-04	19.830	20.040	19.700	19.910	19.055	205,557
2025-08-01	19.450	20.065	19.260	19.970	19.112	351,650
2025-07-31	19.300	19.920	19.050	19.620	18.777	373,170
2025-07-30	19.030	19.200	18.980	19.150	18.328	256,504
2025-07-29	18.950	19.200	18.590	19.030	18.213	248,718
2025-07-28	18.950	19.000	18.780	18.920	18.108	234,691
2025-07-25	18.780	18.960	18.560	18.810	18.002	228,070
2025-07-24	18.720	18.760	18.470	18.750	17.945	264,824
2025-07-23	18.660	18.780	18.465	18.740	17.935	323,908
2025-07-22	18.900	18.900	18.390	18.660	17.859	338,087
2025-07-21	19.380	19.380	18.800	18.880	18.069	264,911
2025-07-18	19.630	19.810	19.540	19.580	18.739	182,602
2025-07-17	19.520	19.660	19.410	19.590	18.749	258,706
2025-07-16	19.400	19.500	19.180	19.330	18.500	128,109
2025-07-15	19.480	19.500	19.160	19.400	18.567	289,089
2025-07-14	19.060	19.440	18.980	19.360	18.529	240,407
2025-07-11	19.390	19.450	19.080	19.390	18.557	165,368
2025-07-10	19.390	19.490	19.040	19.380	18.548	537,351
2025-07-09	18.710	19.220	18.710	19.220	18.395	332,287
2025-07-08	18.500	18.830	18.350	18.730	17.926	325,402
2025-07-07	18.480	18.670	18.360	18.610	17.811	385,938
2025-07-04	18.000	18.370	17.925	18.340	17.552	243,102
2025-07-03	17.880	18.010	17.510	17.870	17.103	398,791
2025-07-02	17.620	18.090	17.480	18.090	17.313	692,861
2025-07-01	17.430	17.770	17.270	17.560	16.806	318,731
2025-06-30	17.550	17.770	17.330	17.450	16.701	293,677
2025-06-27	17.500	17.730	17.400	17.400	16.653	224,605
2025-06-26	17.400	17.700	17.210	17.500	16.749	281,086
2025-06-25	17.200	17.530	16.660	17.410	16.662	312,625
2025-06-24	17.200	17.310	16.960	17.170	16.433	298,543
2025-06-23	16.800	17.130	16.740	16.910	16.184	318,327
2025-06-20	16.850	17.000	16.460	16.770	16.050	1,858,120
2025-06-19	17.130	17.350	16.800	16.970	16.241	503,853
2025-06-18	17.040	17.050	16.790	16.880	16.155	494,729
2025-06-17	17.160	17.420	16.970	17.260	16.519	429,503
2025-06-16	17.520	17.610	17.010	17.160	16.423	414,334
2025-06-13	17.530	17.610	17.280	17.550	16.796	367,433
2025-06-12	17.930	18.070	17.590	17.610	16.854	330,991
2025-06-11	18.060	18.130	17.840	17.840	17.074	280,938
2025-06-10	17.880	18.030	17.790	17.960	17.189	276,461
2025-06-06	18.030	18.150	17.830	17.850	17.083	216,994
2025-06-05	17.860	18.070	17.730	17.930	17.160	436,401
2025-06-04	17.650	17.990	17.650	17.810	17.045	343,471
2025-06-03	17.640	17.650	17.370	17.540	16.787	408,361
2025-06-02	17.250	17.300	16.830	17.290	16.548	525,533
2025-05-30	17.490	17.700	17.300	17.360	16.615	619,292
2025-05-29	18.150	18.150	17.590	17.680	16.921	358,916
2025-05-28	17.530	18.160	17.240	17.550	16.796	736,283
2025-05-27	17.900	17.965	17.770	17.880	17.112	373,731
2025-05-26	17.920	18.010	16.880	17.840	17.074	907,848
2025-05-23	17.750	17.975	17.600	17.870	17.103	350,333

← NewerPage 6 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.