Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	12.610	13.020	12.610	12.740	11.822	816,091
2025-02-21	12.800	12.990	12.630	12.740	11.822	606,573
2025-02-20	13.000	13.060	12.630	12.860	11.934	689,476
2025-02-19	13.160	13.160	12.920	12.960	12.026	305,070
2025-02-18	13.100	13.170	12.830	12.930	11.999	430,806
2025-02-17	12.930	13.040	12.740	13.020	12.082	254,284
2025-02-14	13.150	13.210	12.890	12.900	11.971	304,530
2025-02-13	12.850	12.960	12.750	12.890	11.961	241,595
2025-02-12	12.900	12.970	12.540	12.770	11.850	409,773
2025-02-11	13.110	13.150	12.930	12.930	11.999	293,043
2025-02-10	13.370	13.390	13.010	13.100	12.156	662,363
2025-02-07	12.970	13.370	12.970	13.360	12.398	571,311
2025-02-06	12.960	13.180	12.870	12.960	12.026	419,970
2025-02-05	12.750	12.930	12.620	12.840	11.915	284,940
2025-02-04	12.710	12.740	12.580	12.650	11.739	211,615
2025-02-03	12.680	12.690	12.480	12.580	11.674	299,320
2025-01-31	12.980	13.090	12.850	12.910	11.980	534,688
2025-01-30	12.880	13.070	12.780	12.850	11.924	707,442
2025-01-29	12.390	12.910	12.120	12.880	11.952	833,829
2025-01-28	12.200	12.460	12.150	12.370	11.479	352,508
2025-01-24	12.150	12.240	12.120	12.230	11.349	154,002
2025-01-23	12.400	12.400	12.120	12.170	11.293	250,315
2025-01-22	12.100	12.390	12.100	12.310	11.423	331,059
2025-01-21	11.900	12.140	11.890	12.060	11.191	253,555
2025-01-20	11.800	11.890	11.750	11.870	11.015	245,224
2025-01-17	11.760	11.760	11.520	11.750	10.904	631,671
2025-01-16	12.090	12.140	11.860	11.860	11.006	540,226
2025-01-15	11.830	12.020	11.820	11.950	11.089	268,897
2025-01-14	12.010	12.100	11.630	11.820	10.969	450,911
2025-01-13	12.070	12.230	12.000	12.030	11.163	359,123
2025-01-10	12.360	12.370	12.190	12.290	11.405	290,571
2025-01-09	12.510	12.510	12.200	12.300	11.414	254,994
2025-01-08	12.360	12.530	12.300	12.520	11.618	501,865
2025-01-07	12.170	12.390	12.110	12.390	11.498	405,596
2025-01-06	12.050	12.150	11.950	12.060	11.191	311,916
2025-01-03	12.010	12.100	11.920	12.010	11.145	210,864
2025-01-02	11.860	12.010	11.780	12.000	11.136	179,608
2024-12-31	11.970	11.980	11.840	11.840	10.987	153,578
2024-12-30	11.850	12.020	11.810	11.970	11.108	247,627
2024-12-27	11.750	11.950	11.750	11.910	11.052	227,136
2024-12-24	11.650	11.760	11.590	11.670	10.829	136,506
2024-12-23	11.460	11.710	11.460	11.670	10.829	287,918
2024-12-20	11.410	11.450	11.270	11.450	10.625	658,165
2024-12-19	11.450	11.540	11.280	11.380	10.560	648,681
2024-12-18	11.930	11.930	11.640	11.700	10.857	651,064
2024-12-17	11.630	11.990	11.620	11.990	11.126	500,628
2024-12-16	11.700	11.740	11.590	11.700	10.857	355,807
2024-12-13	11.450	11.760	11.400	11.620	10.783	492,322
2024-12-12	11.650	11.875	11.140	11.420	10.597	1,921,018
2024-12-11	11.530	12.110	11.520	12.110	11.238	863,831
2024-12-10	11.290	11.560	11.290	11.500	10.672	393,684
2024-12-09	11.480	11.480	11.220	11.250	10.440	387,456
2024-12-06	11.420	11.560	11.320	11.340	10.523	390,825
2024-12-05	11.350	11.520	11.320	11.390	10.570	537,101
2024-12-04	11.350	11.400	11.240	11.370	10.551	443,391
2024-12-03	11.350	11.460	11.310	11.380	10.560	274,117
2024-12-02	11.350	11.470	11.280	11.380	10.560	390,042
2024-11-29	11.210	11.340	11.125	11.280	10.467	353,507
2024-11-28	11.210	11.330	11.200	11.230	10.421	365,003
2024-11-27	11.140	11.270	11.040	11.210	10.403	659,085

← NewerPage 8 of 22 · 1,265 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.