Eagers Automotive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.150	18.180	17.940	18.080	18.080	284,183
2026-10-16	18.270	18.380	17.900	18.160	18.160	416,067
2026-10-15	17.820	18.085	17.560	17.920	17.920	662,274
2026-10-14	18.080	18.240	17.780	17.780	17.780	373,597
2026-10-13	18.000	18.540	17.835	18.140	18.140	653,755
2026-10-12	18.190	18.370	17.875	17.950	17.950	404,638
2026-10-09	18.000	18.340	18.000	18.200	18.200	545,852
2026-10-08	18.020	18.180	17.710	17.780	17.780	490,455
2026-10-07	18.290	18.440	18.050	18.100	18.100	467,461
2026-10-06	18.060	18.480	17.940	18.030	18.030	512,856
2026-10-05	18.260	18.380	17.960	18.060	18.060	355,853
2026-10-02	18.110	18.340	17.805	18.250	18.250	542,807
2026-10-01	18.180	18.280	17.920	17.950	17.950	771,097
2026-09-30	18.250	18.790	18.150	18.390	18.390	962,218
2026-09-29	18.310	18.475	18.100	18.350	18.350	312,602
2026-09-28	18.490	18.790	18.220	18.220	18.220	453,787
2026-09-25	19.360	19.360	18.480	18.490	18.490	495,814
2026-09-24	18.980	19.510	18.690	19.410	19.410	405,577
2026-09-23	19.430	19.430	19.120	19.150	19.150	1,216,759
2026-09-22	19.250	19.580	19.250	19.510	19.510	646,895
2026-09-21	19.450	19.590	19.240	19.290	19.290	430,567
2026-09-18	19.850	19.900	19.460	19.520	19.520	1,955,190
2026-09-17	20.000	20.010	19.730	19.850	19.850	1,096,641
2026-09-16	19.880	20.160	19.470	20.010	20.010	485,450
2026-09-15	19.870	20.030	19.660	19.780	19.780	525,774
2026-09-14	19.800	19.875	19.640	19.720	19.720	487,677
2026-09-11	19.900	19.930	19.300	19.740	19.740	871,740
2026-09-10	19.610	20.600	19.550	20.320	20.320	746,227
2026-09-09	20.650	21.870	19.600	19.710	19.710	1,747,603
2026-09-08	21.140	21.140	20.660	20.750	20.750	626,369
2026-09-07	21.080	21.600	21.020	21.260	21.260	881,506
2026-09-04	21.000	21.260	20.550	21.120	21.120	1,583,134
2026-09-03	21.010	21.450	20.890	21.210	20.960	721,369
2026-09-02	20.900	21.145	20.700	21.040	20.792	694,326
2026-09-01	21.090	21.360	20.700	21.320	21.069	741,623
2026-08-31	22.520	22.570	21.360	21.360	21.108	1,097,701
2026-08-28	22.020	22.990	21.820	22.500	22.235	715,002
2026-08-27	25.260	25.380	21.890	22.230	21.968	931,260
2026-08-26	22.750	23.420	22.220	23.420	23.144	507,043
2026-08-25	22.050	22.570	21.930	22.570	22.304	261,712
2026-08-24	22.500	22.545	22.070	22.070	21.810	186,164
2026-08-21	22.690	22.690	22.200	22.440	22.176	251,915
2026-08-20	22.670	22.700	22.250	22.480	22.215	323,010
2026-08-19	22.490	22.680	22.090	22.290	22.027	227,719
2026-08-18	22.440	23.000	22.375	22.740	22.472	298,314
2026-08-17	23.370	23.370	22.670	22.790	22.521	302,107
2026-08-14	23.780	23.780	23.050	23.440	23.164	296,735
2026-08-13	23.700	23.840	23.230	23.430	23.154	375,257
2026-08-12	24.370	24.450	23.200	23.700	23.421	444,070
2026-08-11	24.500	24.530	23.760	24.470	24.182	314,355
2026-08-10	24.050	24.390	23.930	24.210	23.925	280,994
2026-08-07	24.320	24.510	23.970	24.040	23.757	170,066
2026-08-06	23.770	24.815	23.770	24.230	23.944	263,068
2026-08-05	23.990	24.570	23.950	24.040	23.757	242,856
2026-08-04	23.670	24.100	23.600	23.850	23.569	403,196
2026-08-03	23.490	23.850	23.000	23.850	23.569	266,816
2026-07-31	23.970	23.990	23.320	23.520	23.243	456,501
2026-07-30	23.670	24.110	23.570	23.810	23.529	376,832
2026-07-29	22.540	23.810	22.450	23.780	23.500	504,462
2026-07-28	20.940	22.760	20.940	22.590	22.324	429,834

Page 1 of 3 · 130 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.