Eagers Automotive Limited APE
ASX · Australien · Einzelhandel
AUD 17,95-0,44 (-2,39 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 17,95 | -2,39 % | AUD 18,18 | AUD 18,28 | AUD 17,92 | 762,76K |
| 2026-09-30 | AUD 18,39 | +0,22 % | AUD 18,25 | AUD 18,79 | AUD 18,15 | 962,22K |
| 2026-09-29 | AUD 18,35 | +0,71 % | AUD 18,31 | AUD 18,48 | AUD 18,10 | 312,60K |
| 2026-09-28 | AUD 18,22 | -1,46 % | AUD 18,49 | AUD 18,79 | AUD 18,22 | 453,79K |
| 2026-09-25 | AUD 18,49 | -4,74 % | AUD 19,36 | AUD 19,36 | AUD 18,48 | 495,81K |
| 2026-09-24 | AUD 19,41 | +1,36 % | AUD 18,98 | AUD 19,51 | AUD 18,69 | 405,58K |
| 2026-09-23 | AUD 19,15 | -1,85 % | AUD 19,43 | AUD 19,43 | AUD 19,12 | 1,22M |
| 2026-09-22 | AUD 19,51 | +1,14 % | AUD 19,25 | AUD 19,58 | AUD 19,25 | 646,90K |
| 2026-09-21 | AUD 19,29 | -1,18 % | AUD 19,45 | AUD 19,59 | AUD 19,24 | 430,57K |
| 2026-09-18 | AUD 19,52 | -1,66 % | AUD 19,85 | AUD 19,90 | AUD 19,46 | 1,96M |
| 2026-09-17 | AUD 19,85 | -0,80 % | AUD 20,00 | AUD 20,01 | AUD 19,73 | 1,10M |
| 2026-09-16 | AUD 20,01 | +1,16 % | AUD 19,88 | AUD 20,16 | AUD 19,47 | 485,45K |
| 2026-09-15 | AUD 19,78 | +0,30 % | AUD 19,87 | AUD 20,03 | AUD 19,66 | 525,77K |
| 2026-09-14 | AUD 19,72 | -0,10 % | AUD 19,80 | AUD 19,88 | AUD 19,64 | 487,68K |
| 2026-09-11 | AUD 19,74 | -2,85 % | AUD 19,90 | AUD 19,93 | AUD 19,30 | 871,74K |
| 2026-09-10 | AUD 20,32 | +3,09 % | AUD 19,61 | AUD 20,60 | AUD 19,55 | 746,23K |
| 2026-09-09 | AUD 19,71 | -5,01 % | AUD 20,65 | AUD 21,87 | AUD 19,60 | 1,75M |
| 2026-09-08 | AUD 20,75 | -2,40 % | AUD 21,14 | AUD 21,14 | AUD 20,66 | 626,37K |
| 2026-09-07 | AUD 21,26 | +0,66 % | AUD 21,08 | AUD 21,60 | AUD 21,02 | 881,51K |
| 2026-09-04 | AUD 21,12 | -0,42 % | AUD 21,00 | AUD 21,26 | AUD 20,55 | 1,58M |
| 2026-09-03 | AUD 21,21 | +0,81 % | AUD 21,01 | AUD 21,45 | AUD 20,89 | 721,37K |
| 2026-09-02 | AUD 21,04 | -1,31 % | AUD 20,90 | AUD 21,15 | AUD 20,70 | 694,33K |
| 2026-09-01 | AUD 21,32 | -0,19 % | AUD 21,09 | AUD 21,36 | AUD 20,70 | 741,62K |
| 2026-08-31 | AUD 21,36 | -5,07 % | AUD 22,52 | AUD 22,57 | AUD 21,36 | 1,10M |
| 2026-08-28 | AUD 22,50 | +1,21 % | AUD 22,02 | AUD 22,99 | AUD 21,82 | 715,00K |
| 2026-08-27 | AUD 22,23 | -5,08 % | AUD 25,26 | AUD 25,38 | AUD 21,89 | 931,26K |
| 2026-08-26 | AUD 23,42 | +3,77 % | AUD 22,75 | AUD 23,42 | AUD 22,22 | 507,04K |
| 2026-08-25 | AUD 22,57 | +2,27 % | AUD 22,05 | AUD 22,57 | AUD 21,93 | 261,71K |
| 2026-08-24 | AUD 22,07 | -1,65 % | AUD 22,50 | AUD 22,55 | AUD 22,07 | 186,16K |
| 2026-08-21 | AUD 22,44 | -0,18 % | AUD 22,69 | AUD 22,69 | AUD 22,20 | 251,92K |
| 2026-08-20 | AUD 22,48 | +0,85 % | AUD 22,67 | AUD 22,70 | AUD 22,25 | 323,01K |
| 2026-08-19 | AUD 22,29 | -1,98 % | AUD 22,49 | AUD 22,68 | AUD 22,09 | 227,72K |
| 2026-08-18 | AUD 22,74 | -0,22 % | AUD 22,44 | AUD 23,00 | AUD 22,38 | 298,31K |
| 2026-08-17 | AUD 22,79 | -2,77 % | AUD 23,37 | AUD 23,37 | AUD 22,67 | 302,11K |
| 2026-08-14 | AUD 23,44 | +0,04 % | AUD 23,78 | AUD 23,78 | AUD 23,05 | 296,74K |
| 2026-08-13 | AUD 23,43 | -1,14 % | AUD 23,70 | AUD 23,84 | AUD 23,23 | 375,26K |
| 2026-08-12 | AUD 23,70 | -3,15 % | AUD 24,37 | AUD 24,45 | AUD 23,20 | 444,07K |
| 2026-08-11 | AUD 24,47 | +1,07 % | AUD 24,50 | AUD 24,53 | AUD 23,76 | 314,36K |
| 2026-08-10 | AUD 24,21 | +0,71 % | AUD 24,05 | AUD 24,39 | AUD 23,93 | 280,99K |
| 2026-08-07 | AUD 24,04 | -0,78 % | AUD 24,32 | AUD 24,51 | AUD 23,97 | 170,07K |
| 2026-08-06 | AUD 24,23 | +0,79 % | AUD 23,77 | AUD 24,82 | AUD 23,77 | 263,07K |
| 2026-08-05 | AUD 24,04 | +0,80 % | AUD 23,99 | AUD 24,57 | AUD 23,95 | 242,86K |
| 2026-08-04 | AUD 23,85 | 0,00 % | AUD 23,67 | AUD 24,10 | AUD 23,60 | 403,20K |
| 2026-08-03 | AUD 23,85 | +1,40 % | AUD 23,49 | AUD 23,85 | AUD 23,00 | 266,82K |
| 2026-07-31 | AUD 23,52 | -1,22 % | AUD 23,97 | AUD 23,99 | AUD 23,32 | 456,50K |
| 2026-07-30 | AUD 23,81 | +0,13 % | AUD 23,67 | AUD 24,11 | AUD 23,57 | 376,83K |
| 2026-07-29 | AUD 23,78 | +5,27 % | AUD 22,54 | AUD 23,81 | AUD 22,45 | 504,46K |
| 2026-07-28 | AUD 22,59 | +4,63 % | AUD 20,94 | AUD 22,76 | AUD 20,94 | 429,83K |
| 2026-07-27 | AUD 21,59 | +1,89 % | AUD 21,85 | AUD 21,92 | AUD 21,32 | 236,00K |
| 2026-07-24 | AUD 21,19 | -0,19 % | AUD 21,23 | AUD 21,65 | AUD 20,74 | 359,17K |
| 2026-07-23 | AUD 21,23 | -0,23 % | AUD 21,57 | AUD 21,81 | AUD 21,23 | 693,91K |
| 2026-07-22 | AUD 21,28 | +0,57 % | AUD 20,90 | AUD 21,57 | AUD 20,90 | 501,87K |
| 2026-07-21 | AUD 21,16 | -3,82 % | AUD 21,85 | AUD 22,03 | AUD 20,74 | 747,26K |
| 2026-07-20 | AUD 22,00 | -0,90 % | AUD 22,19 | AUD 22,39 | AUD 21,75 | 401,11K |
| 2026-07-17 | AUD 22,20 | +1,23 % | AUD 21,94 | AUD 22,33 | AUD 21,82 | 281,76K |
| 2026-07-16 | AUD 21,93 | +3,30 % | AUD 21,41 | AUD 21,93 | AUD 21,31 | 309,94K |
| 2026-07-15 | AUD 21,23 | +1,92 % | AUD 21,01 | AUD 21,34 | AUD 20,82 | 265,75K |
| 2026-07-14 | AUD 20,83 | -0,38 % | AUD 20,64 | AUD 20,97 | AUD 20,54 | 257,92K |
| 2026-07-13 | AUD 20,91 | -0,85 % | AUD 21,25 | AUD 21,25 | AUD 20,45 | 266,00K |
| 2026-07-10 | AUD 21,09 | -2,27 % | AUD 21,26 | AUD 21,38 | AUD 20,91 | 240,44K |
| 2026-07-09 | AUD 21,58 | +2,23 % | AUD 21,18 | AUD 21,59 | AUD 21,14 | 251,61K |
| 2026-07-08 | AUD 21,11 | +0,81 % | AUD 20,75 | AUD 21,26 | AUD 20,52 | 363,25K |
| 2026-07-07 | AUD 20,94 | -1,83 % | AUD 21,33 | AUD 21,64 | AUD 20,92 | 504,75K |
| 2026-07-06 | AUD 21,33 | -2,47 % | AUD 21,75 | AUD 21,88 | AUD 21,29 | 582,40K |
| 2026-07-03 | AUD 21,87 | +3,16 % | AUD 21,36 | AUD 22,57 | AUD 21,03 | 670,44K |
| 2026-07-02 | AUD 21,20 | -4,29 % | AUD 22,12 | AUD 22,12 | AUD 21,20 | 450,80K |
| 2026-07-01 | AUD 22,15 | +4,19 % | AUD 21,25 | AUD 22,34 | AUD 20,90 | 620,36K |
| 2026-06-30 | AUD 21,26 | -1,57 % | AUD 21,42 | AUD 21,60 | AUD 21,00 | 664,96K |
| 2026-06-29 | AUD 21,60 | +0,79 % | AUD 21,81 | AUD 21,96 | AUD 21,51 | 351,75K |
| 2026-06-26 | AUD 21,43 | -1,70 % | AUD 21,82 | AUD 21,82 | AUD 21,35 | 464,64K |
| 2026-06-25 | AUD 21,80 | +1,02 % | AUD 21,72 | AUD 22,00 | AUD 21,50 | 433,52K |
| 2026-06-24 | AUD 21,58 | -0,83 % | AUD 21,55 | AUD 21,99 | AUD 21,55 | 251,24K |
| 2026-06-23 | AUD 21,76 | -2,68 % | AUD 22,42 | AUD 22,42 | AUD 21,76 | 346,19K |
| 2026-06-22 | AUD 22,36 | -0,36 % | AUD 22,45 | AUD 22,72 | AUD 22,21 | 187,28K |
| 2026-06-19 | AUD 22,44 | +0,22 % | AUD 22,60 | AUD 22,68 | AUD 22,23 | 478,73K |
| 2026-06-18 | AUD 22,39 | -0,97 % | AUD 22,45 | AUD 22,78 | AUD 22,20 | 300,51K |
| 2026-06-17 | AUD 22,61 | +1,53 % | AUD 22,20 | AUD 22,63 | AUD 22,05 | 255,00K |
| 2026-06-16 | AUD 22,27 | -2,28 % | AUD 22,01 | AUD 22,52 | AUD 21,64 | 251,32K |
| 2026-06-15 | AUD 22,79 | +2,24 % | AUD 22,47 | AUD 23,06 | AUD 22,26 | 328,53K |
| 2026-06-12 | AUD 22,29 | +2,53 % | AUD 22,64 | AUD 22,64 | AUD 22,07 | 370,92K |
| 2026-06-11 | AUD 21,74 | -0,14 % | AUD 21,69 | AUD 21,89 | AUD 21,27 | 322,22K |
| 2026-06-10 | AUD 21,77 | +0,23 % | AUD 21,98 | AUD 22,24 | AUD 21,65 | 437,28K |
| 2026-06-09 | AUD 21,72 | +4,32 % | AUD 20,63 | AUD 21,78 | AUD 20,56 | 504,38K |
| 2026-06-05 | AUD 20,82 | -0,86 % | AUD 21,05 | AUD 21,26 | AUD 20,60 | 348,89K |
| 2026-06-04 | AUD 21,00 | +3,30 % | AUD 20,35 | AUD 21,00 | AUD 20,18 | 685,77K |
| 2026-06-03 | AUD 20,33 | +1,90 % | AUD 20,25 | AUD 20,47 | AUD 19,73 | 999,17K |
| 2026-06-02 | AUD 19,95 | -2,92 % | AUD 20,38 | AUD 20,38 | AUD 19,64 | 840,99K |
| 2026-06-01 | AUD 20,55 | -1,63 % | AUD 20,80 | AUD 20,82 | AUD 20,03 | 588,17K |
| 2026-05-29 | AUD 20,89 | +1,65 % | AUD 20,26 | AUD 21,02 | AUD 19,88 | 1,32M |
| 2026-05-28 | AUD 20,55 | -9,71 % | AUD 22,42 | AUD 22,42 | AUD 20,35 | 1,34M |