Eagers Automotive Limited APE
ASX · Australia · Retail Trade
AUD 17.95-0.44 (-2.39%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 17.95 | -2.39% | AUD 18.18 | AUD 18.28 | AUD 17.92 | 771.10K |
| 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 |