Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	11.630	11.750	11.090	11.160	10.356	1,041,969
2024-11-25	11.660	11.785	11.610	11.630	10.792	407,446
2024-11-22	11.570	11.680	11.490	11.500	10.672	431,495
2024-11-21	11.650	11.650	11.350	11.430	10.607	344,784
2024-11-20	11.700	11.765	11.510	11.590	10.755	286,587
2024-11-19	11.730	11.890	11.700	11.790	10.941	374,709
2024-11-18	11.720	11.780	11.620	11.690	10.848	306,686
2024-11-15	11.810	11.810	11.550	11.750	10.904	369,171
2024-11-14	11.600	11.670	11.430	11.460	10.635	319,816
2024-11-13	11.690	11.720	11.520	11.570	10.737	250,278
2024-11-12	11.530	11.810	11.510	11.810	10.959	509,781
2024-11-11	11.620	11.650	11.500	11.510	10.681	442,438
2024-11-08	11.740	11.780	11.600	11.620	10.783	334,908
2024-11-07	11.480	11.565	11.470	11.520	10.690	515,638
2024-11-06	11.380	11.500	11.310	11.410	10.588	347,676
2024-11-05	11.150	11.280	11.120	11.250	10.440	351,294
2024-11-04	11.000	11.340	10.950	11.180	10.375	570,579
2024-11-01	10.990	10.990	10.800	10.960	10.171	686,688
2024-10-31	11.280	11.320	11.030	11.110	10.310	555,812
2024-10-30	11.360	11.390	11.180	11.270	10.458	887,831
2024-10-29	11.410	11.495	11.120	11.320	10.505	717,460
2024-10-28	11.550	11.580	11.360	11.360	10.542	414,583
2024-10-25	11.650	11.700	11.510	11.580	10.746	415,595
2024-10-24	11.500	11.650	11.420	11.550	10.718	654,560
2024-10-23	11.810	11.890	11.500	11.610	10.774	741,479
2024-10-22	11.910	11.980	11.700	11.740	10.894	1,287,238
2024-10-21	11.650	11.980	11.610	11.980	11.117	1,627,921
2024-10-18	11.650	11.750	11.380	11.550	10.718	1,121,531
2024-10-17	11.050	11.600	11.000	11.600	10.764	906,085
2024-10-16	11.260	11.280	10.940	10.940	10.152	646,783
2024-10-15	11.300	11.400	11.220	11.250	10.440	519,614
2024-10-14	11.390	11.410	11.110	11.140	10.338	525,849
2024-10-11	11.230	11.420	11.125	11.250	10.440	776,136
2024-10-10	11.050	11.300	11.030	11.210	10.403	873,237
2024-10-09	11.010	11.080	10.950	10.990	10.198	463,987
2024-10-08	10.940	11.140	10.940	10.960	10.171	720,878
2024-10-07	11.010	11.090	10.760	11.070	10.273	277,307
2024-10-04	11.000	11.050	10.800	10.880	10.096	986,270
2024-10-03	11.060	11.120	10.970	10.970	10.180	631,271
2024-10-02	11.020	11.130	10.950	11.030	10.235	655,965
2024-10-01	10.990	11.140	10.980	11.060	10.263	536,121
2024-09-30	11.110	11.230	10.920	10.920	10.133	777,896
2024-09-27	10.830	11.080	10.800	10.960	10.171	840,465
2024-09-26	10.760	10.820	10.660	10.740	9.966	747,471
2024-09-25	10.660	10.730	10.570	10.700	9.929	517,501
2024-09-24	10.530	10.660	10.370	10.570	9.809	612,843
2024-09-23	10.560	10.600	10.350	10.500	9.744	381,709
2024-09-20	10.270	10.630	10.240	10.610	9.846	2,412,082
2024-09-19	10.470	10.470	10.240	10.240	9.502	1,041,679
2024-09-18	10.110	10.400	10.100	10.390	9.642	508,399
2024-09-17	10.150	10.260	10.090	10.130	9.400	580,784
2024-09-16	10.350	10.390	10.070	10.110	9.382	807,211
2024-09-13	10.230	10.380	10.180	10.300	9.558	923,468
2024-09-12	10.010	10.200	10.000	10.110	9.382	714,234
2024-09-11	10.000	10.110	9.900	9.930	9.215	1,133,912
2024-09-10	10.110	10.160	9.940	10.030	9.308	1,077,313
2024-09-09	10.420	10.430	10.300	10.330	9.368	762,355
2024-09-06	10.360	10.540	10.320	10.490	9.513	580,631
2024-09-05	10.580	10.620	10.350	10.350	9.386	1,074,538
2024-09-04	10.600	10.800	10.520	10.580	9.595	913,250

← NewerPage 9 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.