Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	17.700	17.910	17.530	17.730	16.969	347,506
2025-05-21	18.170	18.340	17.780	17.870	17.103	425,147
2025-05-20	17.800	18.060	17.560	17.910	17.141	372,340
2025-05-19	17.660	17.750	17.360	17.670	16.911	519,126
2025-05-16	17.700	17.860	17.350	17.770	17.007	702,686
2025-05-15	18.190	18.220	17.540	17.540	16.787	913,538
2025-05-14	18.100	18.540	17.720	18.160	17.380	652,199
2025-05-13	19.130	19.150	18.520	18.610	17.811	702,542
2025-05-12	19.250	19.410	19.000	19.090	18.270	477,891
2025-05-09	19.000	19.480	18.820	19.420	18.586	508,377
2025-05-08	18.570	18.955	18.570	18.820	18.012	427,742
2025-05-07	18.780	18.850	18.510	18.700	17.897	360,186
2025-05-06	18.290	18.795	18.120	18.720	17.916	546,007
2025-05-05	19.130	19.290	18.500	18.500	17.706	420,832
2025-05-02	18.680	19.170	18.590	19.100	18.280	1,076,362
2025-05-01	18.550	18.810	18.410	18.790	17.983	518,583
2025-04-30	18.550	18.660	18.240	18.460	17.667	626,919
2025-04-29	18.400	18.750	18.320	18.610	17.811	508,742
2025-04-28	18.300	18.510	18.190	18.490	17.696	718,678
2025-04-24	18.100	18.360	18.040	18.120	17.342	1,062,653
2025-04-23	18.060	18.210	17.750	17.940	17.170	848,292
2025-04-22	17.550	17.860	17.490	17.510	16.758	423,476
2025-04-17	17.300	17.830	17.280	17.790	17.026	823,070
2025-04-16	17.770	17.950	17.190	17.290	16.548	1,105,443
2025-04-15	17.250	17.770	17.160	17.730	16.969	1,056,080
2025-04-14	16.910	17.365	16.850	17.250	16.509	912,275
2025-04-11	16.600	16.940	16.440	16.760	16.040	1,140,987
2025-04-10	15.740	16.660	15.650	16.650	15.935	1,425,526
2025-04-09	14.980	15.310	14.935	15.210	14.557	808,141
2025-04-08	15.000	15.380	14.825	15.250	14.595	760,988
2025-04-07	14.150	15.170	14.060	15.040	14.394	1,851,880
2025-04-04	15.310	15.340	14.860	15.010	14.365	887,829
2025-04-03	15.240	15.670	15.000	15.620	14.949	632,824
2025-04-02	15.400	15.580	15.320	15.500	14.834	476,294
2025-04-01	15.170	15.380	15.120	15.300	14.643	875,695
2025-03-31	15.200	15.300	14.970	14.990	14.346	618,145
2025-03-28	15.640	15.840	15.360	15.440	14.777	576,859
2025-03-27	15.490	15.740	15.420	15.660	14.988	804,782
2025-03-26	15.980	16.170	15.910	16.090	14.931	658,259
2025-03-25	16.000	16.200	15.830	15.830	14.690	843,152
2025-03-24	15.850	15.990	15.780	15.990	14.838	673,226
2025-03-21	15.590	15.920	15.410	15.800	14.662	2,533,238
2025-03-20	15.320	15.655	15.320	15.560	14.439	1,672,556
2025-03-19	15.290	15.470	15.200	15.290	14.189	507,222
2025-03-18	15.000	15.480	14.920	15.320	14.216	844,609
2025-03-17	15.150	15.480	14.800	14.990	13.910	613,071
2025-03-14	15.100	15.130	14.690	14.990	13.910	493,178
2025-03-13	15.670	15.860	15.050	15.150	14.059	1,234,520
2025-03-12	15.000	15.530	15.000	15.530	14.411	799,026
2025-03-11	15.420	15.580	15.060	15.240	14.142	1,034,897
2025-03-10	15.310	15.770	15.310	15.730	14.597	969,965
2025-03-07	15.050	15.350	14.950	15.230	14.133	720,821
2025-03-06	15.000	15.070	14.710	15.070	13.984	884,612
2025-03-05	15.300	15.300	14.735	15.010	13.929	1,323,831
2025-03-04	15.100	15.490	15.080	15.310	14.207	764,725
2025-03-03	15.400	15.735	15.260	15.500	14.383	1,181,638
2025-02-28	14.980	15.480	14.870	14.990	13.910	2,068,736
2025-02-27	14.120	15.620	14.090	14.930	13.855	4,172,589
2025-02-26	12.500	12.530	12.300	12.450	11.553	454,015
2025-02-25	12.600	12.730	12.380	12.520	11.618	337,488

← NewerPage 7 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.