ASX - Delayed Quote AUD

Eagers Automotive Limited (APE.AX)

18.04
+0.08
+(0.45%)
As of 11:39:13 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 202518.0618.0917.9118.0418.0446,863
Jun 10, 202517.8818.0317.7917.9617.96276,461
Jun 6, 202518.0318.1517.8317.8517.85216,994
Jun 5, 202517.8618.0717.7317.9317.93436,401
Jun 4, 202517.6517.9917.6517.8117.81343,471
Jun 3, 202517.6417.6517.3717.5417.54408,361
Jun 2, 202517.2517.3016.8317.2917.29525,533
May 30, 202517.4917.7017.3017.3617.36619,292
May 29, 202518.1518.1517.5917.6817.68358,916
May 28, 202517.5318.1617.2417.5517.55736,283
May 27, 202517.9017.9717.7717.8817.88373,731
May 26, 202517.9218.0116.8817.8417.84907,848
May 23, 202517.7517.9817.6017.8717.87350,333
May 22, 202517.7017.9117.5317.7317.73347,506
May 21, 202518.1718.3417.7817.8717.87425,147
May 20, 202517.8018.0617.5617.9117.91372,340
May 19, 202517.6617.7517.3617.6717.67519,126
May 16, 202517.7017.8617.3517.7717.77702,686
May 15, 202518.1918.2217.5417.5417.54913,538
May 14, 202518.1018.5417.7218.1618.16652,199
May 13, 202519.1319.1518.5218.6118.61702,542
May 12, 202519.2519.4119.0019.0919.09477,891
May 9, 202519.0019.4818.8219.4219.42508,377
May 8, 202518.5718.9518.5718.8218.82427,742
May 7, 202518.7818.8518.5118.7018.70360,186
May 6, 202518.2918.8018.1218.7218.72546,007
May 5, 202519.1319.2918.5018.5018.50420,832
May 2, 202518.6819.1718.5919.1019.101,076,362
May 1, 202518.5518.8118.4118.7918.79518,583
Apr 30, 202518.5518.6618.2418.4618.46626,919
Apr 29, 202518.4018.7518.3218.6118.61508,742
Apr 28, 202518.3018.5118.1918.4918.49718,678
Apr 24, 202518.1018.3618.0418.1218.121,062,653
Apr 23, 202518.0618.2117.7517.9417.94848,292
Apr 22, 202517.5517.8617.4917.5117.51423,476
Apr 17, 202517.3017.8317.2817.7917.79823,070
Apr 16, 202517.7717.9517.1917.2917.291,105,443
Apr 15, 202517.2517.7717.1617.7317.731,056,080
Apr 14, 202516.9117.3616.8517.2517.25912,275
Apr 11, 202516.6016.9416.4416.7616.761,140,987
Apr 10, 202515.7416.6615.6516.6516.651,425,526
Apr 9, 202514.9815.3114.9415.2115.21808,141
Apr 8, 202515.0015.3814.8215.2515.25760,988
Apr 7, 202514.1515.1714.0615.0415.041,851,880
Apr 4, 202515.3115.3414.8615.0115.01887,829
Apr 3, 202515.2415.6715.0015.6215.62632,824
Apr 2, 202515.4015.5815.3215.5015.50476,294
Apr 1, 202515.1715.3815.1215.3015.30875,695
Mar 31, 202515.2015.3014.9714.9914.99618,145
Mar 28, 202515.6415.8415.3615.4415.44576,859
Mar 27, 2025 0.5 Dividend
Mar 27, 202515.4915.7415.4215.6615.66804,782
Mar 26, 202515.9816.1715.9116.0915.59658,259
Mar 25, 202516.0016.2015.8315.8315.34843,152
Mar 24, 202515.8515.9915.7815.9915.49673,226
Mar 21, 202515.5915.9215.4115.8015.312,533,238
Mar 20, 202515.3215.6515.3215.5615.081,672,556
Mar 19, 202515.2915.4715.2015.2914.81507,222
Mar 18, 202515.0015.4814.9215.3214.84844,609
Mar 17, 202515.1515.4814.8014.9914.52613,071
Mar 14, 202515.1015.1314.6914.9914.52493,178
Mar 13, 202515.6715.8615.0515.1514.681,234,520
Mar 12, 202515.0015.5315.0015.5315.05799,026
Mar 11, 202515.4215.5815.0615.2414.771,034,897
Mar 10, 202515.3115.7715.3115.7315.24969,965
Mar 7, 202515.0515.3514.9515.2314.76720,821
Mar 6, 202515.0015.0714.7115.0714.60884,612
Mar 5, 202515.3015.3014.7315.0114.541,323,831
Mar 4, 202515.1015.4915.0815.3114.83764,725
Mar 3, 202515.4015.7315.2615.5015.021,181,638
Feb 28, 202514.9815.4814.8714.9914.522,068,736
Feb 27, 202514.1215.6214.0914.9314.474,172,589
Feb 26, 202512.5012.5312.3012.4512.06454,015
Feb 25, 202512.6012.7312.3812.5212.13337,488
Feb 24, 202512.6113.0212.6112.7412.34816,091
Feb 21, 202512.8012.9912.6312.7412.34606,573
Feb 20, 202513.0013.0612.6312.8612.46689,476
Feb 19, 202513.1613.1612.9212.9612.56305,070
Feb 18, 202513.1013.1712.8312.9312.53430,806
Feb 17, 202512.9313.0412.7413.0212.62254,284
Feb 14, 202513.1513.2112.8912.9012.50304,530
Feb 13, 202512.8512.9612.7512.8912.49241,595
Feb 12, 202512.9012.9712.5412.7712.37409,773
Feb 11, 202513.1113.1512.9312.9312.53293,043
Feb 10, 202513.3713.3913.0113.1012.69662,363
Feb 7, 202512.9713.3712.9713.3612.94571,311
Feb 6, 202512.9613.1812.8712.9612.56419,970
Feb 5, 202512.7512.9312.6212.8412.44284,940
Feb 4, 202512.7112.7412.5812.6512.26211,615
Feb 3, 202512.6812.6912.4812.5812.19299,320
Jan 31, 202512.9813.0912.8512.9112.51534,688
Jan 30, 202512.8813.0712.7812.8512.45707,442
Jan 29, 202512.3912.9112.1212.8812.48833,829
Jan 28, 202512.2012.4612.1512.3711.99352,508
Jan 24, 202512.1512.2412.1212.2311.85154,002
Jan 23, 202512.4012.4012.1212.1711.79250,315
Jan 22, 202512.1012.3912.1012.3111.93331,059
Jan 21, 202511.9012.1411.8912.0611.69253,555
Jan 20, 202511.8011.8911.7511.8711.50245,224
Jan 17, 202511.7611.7611.5211.7511.38631,671
Jan 16, 202512.0912.1411.8611.8611.49540,226
Jan 15, 202511.8312.0211.8211.9511.58268,897
Jan 14, 202512.0112.1011.6311.8211.45450,911
Jan 13, 202512.0712.2312.0012.0311.66359,123
Jan 10, 202512.3612.3712.1912.2911.91290,571
Jan 9, 202512.5112.5112.2012.3011.92254,994
Jan 8, 202512.3612.5312.3012.5212.13501,865
Jan 7, 202512.1712.3912.1112.3912.00405,596
Jan 6, 202512.0512.1511.9512.0611.69311,916
Jan 3, 202512.0112.1011.9212.0111.64210,864
Jan 2, 202511.8612.0111.7812.0011.63179,608
Dec 31, 202411.9711.9811.8411.8411.47153,578
Dec 30, 202411.8512.0211.8111.9711.60247,627
Dec 27, 202411.7511.9511.7511.9111.54227,136
Dec 24, 202411.6511.7611.5911.6711.31136,506
Dec 23, 202411.4611.7111.4611.6711.31287,918
Dec 20, 202411.4111.4511.2711.4511.09658,165
Dec 19, 202411.4511.5411.2811.3811.03648,681
Dec 18, 202411.9311.9311.6411.7011.34651,064
Dec 17, 202411.6311.9911.6211.9911.62500,628
Dec 16, 202411.7011.7411.5911.7011.34355,807
Dec 13, 202411.4511.7611.4011.6211.26492,322
Dec 12, 202411.6511.8811.1411.4211.071,921,018
Dec 11, 202411.5312.1111.5212.1111.73863,831
Dec 10, 202411.2911.5611.2911.5011.14393,684
Dec 9, 202411.4811.4811.2211.2510.90387,456
Dec 6, 202411.4211.5611.3211.3410.99390,825
Dec 5, 202411.3511.5211.3211.3911.04537,101
Dec 4, 202411.3511.4011.2411.3711.02443,391
Dec 3, 202411.3511.4611.3111.3811.03274,117
Dec 2, 202411.3511.4711.2811.3811.03390,042
Nov 29, 202411.2111.3411.1311.2810.93353,507
Nov 28, 202411.2111.3311.2011.2310.88365,003
Nov 27, 202411.1411.2711.0411.2110.86659,085
Nov 26, 202411.6311.7511.0911.1610.811,041,969
Nov 25, 202411.6611.7811.6111.6311.27407,446
Nov 22, 202411.5711.6811.4911.5011.14431,495
Nov 21, 202411.6511.6511.3511.4311.07344,784
Nov 20, 202411.7011.7711.5111.5911.23286,587
Nov 19, 202411.7311.8911.7011.7911.42374,709
Nov 18, 202411.7211.7811.6211.6911.33306,686
Nov 15, 202411.8111.8111.5511.7511.38369,171
Nov 14, 202411.6011.6711.4311.4611.10319,816
Nov 13, 202411.6911.7211.5211.5711.21250,278
Nov 12, 202411.5311.8111.5111.8111.44509,781
Nov 11, 202411.6211.6511.5011.5111.15442,438
Nov 8, 202411.7411.7811.6011.6211.26334,908
Nov 7, 202411.4811.5611.4711.5211.16515,638
Nov 6, 202411.3811.5011.3111.4111.06347,676
Nov 5, 202411.1511.2811.1211.2510.90351,294
Nov 4, 202411.0011.3410.9511.1810.83570,579
Nov 1, 202410.9910.9910.8010.9610.62686,688
Oct 31, 202411.2811.3211.0311.1110.76555,812
Oct 30, 202411.3611.3911.1811.2710.92887,831
Oct 29, 202411.4111.4911.1211.3210.97717,460
Oct 28, 202411.5511.5811.3611.3611.01414,583
Oct 25, 202411.6511.7011.5111.5811.22415,595
Oct 24, 202411.5011.6511.4211.5511.19654,560
Oct 23, 202411.8111.8911.5011.6111.25741,479
Oct 22, 202411.9111.9811.7011.7411.381,287,238
Oct 21, 202411.6511.9811.6111.9811.611,627,921
Oct 18, 202411.6511.7511.3811.5511.191,121,531
Oct 17, 202411.0511.6011.0011.6011.24906,085
Oct 16, 202411.2611.2810.9410.9410.60646,783
Oct 15, 202411.3011.4011.2211.2510.90519,614
Oct 14, 202411.3911.4111.1111.1410.79525,849
Oct 11, 202411.2311.4211.1311.2510.90776,136
Oct 10, 202411.0511.3011.0311.2110.86873,237
Oct 9, 202411.0111.0810.9510.9910.65463,987
Oct 8, 202410.9411.1410.9410.9610.62720,878
Oct 7, 202411.0111.0910.7611.0710.73277,307
Oct 4, 202411.0011.0510.8010.8810.54986,270
Oct 3, 202411.0611.1210.9710.9710.63631,271
Oct 2, 202411.0211.1310.9511.0310.69655,965
Oct 1, 202410.9911.1410.9811.0610.72536,121
Sep 30, 202411.1111.2310.9210.9210.58777,896
Sep 27, 202410.8311.0810.8010.9610.62840,465
Sep 26, 202410.7610.8210.6610.7410.41747,471
Sep 25, 202410.6610.7310.5710.7010.37517,501
Sep 24, 202410.5310.6610.3710.5710.24612,843
Sep 23, 202410.5610.6010.3510.5010.17381,709
Sep 20, 202410.2710.6310.2410.6110.282,412,082
Sep 19, 202410.4710.4710.2410.249.921,041,679
Sep 18, 202410.1110.4010.1010.3910.07508,399
Sep 17, 202410.1510.2610.0910.139.82580,784
Sep 16, 202410.3510.3910.0710.119.80807,211
Sep 13, 202410.2310.3810.1810.309.98923,468
Sep 12, 202410.0110.2010.0010.119.80714,234
Sep 11, 202410.0010.119.909.939.621,133,912
Sep 10, 2024 0.24 Dividend
Sep 10, 202410.1110.169.9410.039.721,077,313
Sep 9, 202410.4210.4310.3010.339.78762,355
Sep 6, 202410.3610.5410.3210.499.93580,631
Sep 5, 202410.5810.6210.3510.359.801,074,538
Sep 4, 202410.6010.8010.5210.5810.01913,250
Sep 3, 202410.8210.9310.7310.7610.181,024,226
Sep 2, 202410.4110.7710.3810.7310.161,202,251
Aug 30, 202410.2310.4610.1410.449.881,199,778
Aug 29, 202410.0210.259.9810.169.621,704,500
Aug 28, 202410.0810.2110.0010.029.481,298,705
Aug 27, 202410.1010.2310.0310.119.57931,201
Aug 26, 202410.3310.4610.0610.079.531,204,647
Aug 23, 202410.2310.3510.0210.279.721,826,276
Aug 22, 202411.3011.4510.2310.549.981,791,592
Aug 21, 202410.5910.8510.5510.8210.24551,441
Aug 20, 202410.6110.7310.5510.5910.02320,275
Aug 19, 202410.6410.7410.5610.569.99381,630
Aug 16, 202410.4710.6710.4610.6210.05309,031
Aug 15, 202410.4710.5510.3610.439.87238,923
Aug 14, 202410.3110.4510.2610.409.84447,519
Aug 13, 202410.2610.2710.0310.199.64593,985
Aug 12, 202410.0710.2410.0210.229.67516,474
Aug 9, 20249.9110.039.889.989.45704,211
Aug 8, 20249.959.989.789.829.29844,150
Aug 7, 202410.1010.2110.0010.019.471,132,228
Aug 6, 202410.0610.2110.0310.079.53595,444
Aug 5, 202410.3610.3910.0010.019.47889,502
Aug 2, 202410.4210.6910.3710.559.98807,359
Aug 1, 202410.7610.7910.6110.6310.06596,393
Jul 31, 202410.3310.6410.3010.6210.051,104,026
Jul 30, 202410.3510.4110.2310.259.701,558,557
Jul 29, 202410.4510.6610.4310.509.94718,272
Jul 26, 202410.4510.6110.3910.399.83477,749
Jul 25, 202410.4710.4910.3510.379.81547,793
Jul 24, 202410.5010.6210.5010.529.96407,492
Jul 23, 202410.5510.6410.4910.569.99449,973
Jul 22, 202410.4510.6010.4510.519.95529,230
Jul 19, 202410.4510.5410.3710.549.98357,699
Jul 18, 202410.5810.6210.4310.559.98860,078
Jul 17, 202410.5610.7810.5610.5810.01515,976
Jul 16, 202410.6010.7010.4410.449.88561,801
Jul 15, 202410.6110.6210.4710.569.99398,654
Jul 12, 202410.3310.5110.2710.459.89528,262
Jul 11, 202410.3610.3610.0910.209.65648,348
Jul 10, 202410.1210.2610.0310.219.66568,453
Jul 9, 202410.1210.2810.1010.119.57616,851
Jul 8, 202410.2510.2510.1210.169.62727,030
Jul 5, 202410.2510.3210.2110.249.69494,141
Jul 4, 202410.4510.4810.2310.279.72485,429
Jul 3, 202410.4510.4810.2010.329.77767,112
Jul 2, 202410.3510.4810.3010.429.86507,410
Jul 1, 202410.5510.6810.3910.449.88822,257
Jun 28, 202410.6110.7410.5210.529.96664,267
Jun 27, 202410.2610.6010.2610.549.98763,155
Jun 26, 202410.8610.8610.3410.389.821,164,930
Jun 25, 202410.8410.9810.7610.8910.31760,144
Jun 24, 202410.8710.9010.5810.7610.18871,143
Jun 21, 202410.5610.8710.5610.8710.291,241,829
Jun 20, 202410.4310.6410.3810.549.981,084,542
Jun 19, 202410.3710.5510.3310.559.98847,785
Jun 18, 202410.1810.3310.1210.339.78941,148
Jun 17, 202410.1110.2310.0410.129.58867,686
Jun 14, 202410.2410.2910.1410.189.63472,450
Jun 13, 202410.3310.4710.1910.249.69740,954
Jun 12, 202410.2210.5410.1710.359.80987,240
Jun 11, 202410.1610.3410.0410.279.72738,725

Related Tickers

MTO.AX MotorCycle Holdings Limited
2.5300
+2.02%
 
AMA.AX AMA Group Limited
0.1000
-4.76%
 
ASG.AX Autosports Group Limited
2.0500
-2.38%
 
TRA.AX Turners Automotive Group Limited
5.10
0.00%
 
PWR.AX Peter Warren Automotive Holdings Limited
1.4650
-1.01%