Eagers Automotive Limited (APE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 12.85 | 12.99 | 12.68 | 12.85 | 12.85 | 441,294 |
| 18 Apr 2024 | 12.85 | 13.10 | 12.85 | 13.03 | 13.03 | 173,115 |
| 17 Apr 2024 | 12.85 | 13.07 | 12.78 | 12.93 | 12.93 | 228,696 |
| 16 Apr 2024 | 12.91 | 12.92 | 12.75 | 12.85 | 12.85 | 343,342 |
| 15 Apr 2024 | 13.10 | 13.20 | 13.01 | 13.04 | 13.04 | 284,224 |
| 12 Apr 2024 | 13.40 | 13.42 | 13.15 | 13.19 | 13.19 | 305,484 |
| 11 Apr 2024 | 13.41 | 13.60 | 13.41 | 13.46 | 13.46 | 293,317 |
| 10 Apr 2024 | 13.51 | 13.72 | 13.51 | 13.65 | 13.65 | 246,149 |
| 09 Apr 2024 | 13.66 | 13.66 | 13.45 | 13.48 | 13.48 | 277,508 |
| 08 Apr 2024 | 13.68 | 13.72 | 13.50 | 13.52 | 13.52 | 285,797 |
| 05 Apr 2024 | 13.45 | 13.55 | 13.37 | 13.52 | 13.52 | 171,177 |
| 04 Apr 2024 | 13.45 | 13.64 | 13.35 | 13.60 | 13.60 | 306,067 |
| 03 Apr 2024 | 13.82 | 13.88 | 13.37 | 13.37 | 13.37 | 522,397 |
| 02 Apr 2024 | 14.16 | 14.21 | 13.87 | 13.87 | 13.87 | 228,787 |
| 28 Mar 2024 | 14.06 | 14.16 | 13.84 | 14.16 | 14.16 | 378,863 |
| 27 Mar 2024 | 13.86 | 14.01 | 13.81 | 13.91 | 13.91 | 278,436 |
| 26 Mar 2024 | 13.86 | 14.01 | 13.81 | 13.88 | 13.88 | 297,416 |
| 25 Mar 2024 | 14.00 | 14.08 | 13.84 | 13.88 | 13.88 | 195,506 |
| 22 Mar 2024 | 14.23 | 14.23 | 13.93 | 13.97 | 13.97 | 282,614 |
| 21 Mar 2024 | 14.05 | 14.30 | 13.93 | 14.25 | 14.25 | 348,421 |
| 20 Mar 2024 | 14.12 | 14.18 | 13.94 | 13.94 | 13.94 | 191,540 |
| 19 Mar 2024 | 14.02 | 14.15 | 13.97 | 14.05 | 14.05 | 497,041 |
| 18 Mar 2024 | 13.94 | 14.09 | 13.81 | 14.02 | 14.02 | 189,235 |
| 15 Mar 2024 | 13.80 | 13.92 | 13.55 | 13.81 | 13.81 | 630,181 |
| 14 Mar 2024 | 14.32 | 14.43 | 13.91 | 13.94 | 13.94 | 660,923 |
| 14 Mar 2024 | 0.5 Dividend | |||||
| 13 Mar 2024 | 15.10 | 15.26 | 14.94 | 14.95 | 14.45 | 311,964 |
| 12 Mar 2024 | 14.78 | 15.07 | 14.75 | 15.05 | 14.55 | 312,075 |
| 11 Mar 2024 | 14.82 | 14.82 | 14.59 | 14.77 | 14.28 | 192,716 |
| 08 Mar 2024 | 14.70 | 14.85 | 14.68 | 14.72 | 14.23 | 237,014 |
| 07 Mar 2024 | 14.48 | 14.71 | 14.42 | 14.58 | 14.09 | 339,750 |
| 06 Mar 2024 | 14.40 | 14.49 | 14.12 | 14.39 | 13.91 | 344,394 |
| 05 Mar 2024 | 14.50 | 14.62 | 14.35 | 14.43 | 13.95 | 544,423 |
| 04 Mar 2024 | 14.42 | 14.67 | 14.40 | 14.56 | 14.07 | 162,271 |
| 01 Mar 2024 | 14.63 | 14.75 | 14.29 | 14.39 | 13.91 | 418,659 |
| 29 Feb 2024 | 14.68 | 14.81 | 14.41 | 14.81 | 14.31 | 454,479 |
| 28 Feb 2024 | 14.64 | 14.64 | 14.40 | 14.50 | 14.02 | 487,879 |
| 27 Feb 2024 | 14.42 | 14.60 | 14.20 | 14.60 | 14.11 | 391,341 |
| 26 Feb 2024 | 14.18 | 14.49 | 14.10 | 14.38 | 13.90 | 427,967 |
| 23 Feb 2024 | 14.10 | 14.54 | 13.95 | 13.99 | 13.52 | 1,565,545 |
| 22 Feb 2024 | 14.84 | 14.84 | 13.42 | 13.74 | 13.28 | 1,066,595 |
| 21 Feb 2024 | 14.56 | 14.90 | 14.43 | 14.60 | 14.11 | 432,996 |
| 20 Feb 2024 | 14.66 | 15.03 | 14.56 | 14.84 | 14.34 | 223,937 |
| 19 Feb 2024 | 14.60 | 14.78 | 14.53 | 14.64 | 14.15 | 206,564 |
| 16 Feb 2024 | 14.67 | 14.77 | 14.56 | 14.60 | 14.11 | 361,656 |
| 15 Feb 2024 | 14.35 | 14.87 | 14.18 | 14.51 | 14.02 | 432,747 |
| 14 Feb 2024 | 14.33 | 14.39 | 14.13 | 14.25 | 13.77 | 397,649 |
| 13 Feb 2024 | 14.50 | 14.60 | 14.38 | 14.53 | 14.04 | 245,063 |
| 12 Feb 2024 | 14.30 | 14.74 | 14.29 | 14.54 | 14.05 | 399,583 |
| 09 Feb 2024 | 13.98 | 14.27 | 13.91 | 14.23 | 13.75 | 255,148 |
| 08 Feb 2024 | 14.02 | 14.19 | 13.84 | 13.91 | 13.44 | 286,171 |
| 07 Feb 2024 | 14.08 | 14.35 | 13.93 | 14.01 | 13.54 | 515,330 |
| 06 Feb 2024 | 14.28 | 14.52 | 14.03 | 14.50 | 14.02 | 355,293 |
| 05 Feb 2024 | 13.96 | 14.24 | 13.83 | 14.09 | 13.62 | 397,344 |
| 02 Feb 2024 | 14.20 | 14.33 | 14.10 | 14.23 | 13.75 | 437,530 |
| 01 Feb 2024 | 14.10 | 14.11 | 13.67 | 14.00 | 13.53 | 759,882 |
| 31 Jan 2024 | 14.43 | 14.83 | 14.23 | 14.27 | 13.79 | 699,853 |
| 30 Jan 2024 | 14.47 | 14.55 | 14.34 | 14.41 | 13.93 | 275,907 |
| 29 Jan 2024 | 14.25 | 14.38 | 14.13 | 14.34 | 13.86 | 231,637 |
| 25 Jan 2024 | 14.42 | 14.46 | 14.23 | 14.26 | 13.78 | 210,238 |
| 24 Jan 2024 | 14.56 | 14.56 | 14.26 | 14.30 | 13.82 | 178,678 |
| 23 Jan 2024 | 14.39 | 14.53 | 14.19 | 14.43 | 13.95 | 205,009 |
| 22 Jan 2024 | 14.60 | 14.60 | 14.33 | 14.41 | 13.93 | 154,062 |
| 19 Jan 2024 | 14.50 | 14.69 | 14.32 | 14.34 | 13.86 | 262,751 |
| 18 Jan 2024 | 14.02 | 14.38 | 14.02 | 14.38 | 13.90 | 323,286 |
| 17 Jan 2024 | 14.18 | 14.46 | 14.15 | 14.37 | 13.89 | 256,141 |
| 16 Jan 2024 | 14.26 | 14.39 | 14.01 | 14.18 | 13.71 | 158,717 |
| 15 Jan 2024 | 14.46 | 14.52 | 14.37 | 14.46 | 13.98 | 15,741 |
| 12 Jan 2024 | 14.40 | 14.49 | 14.26 | 14.45 | 13.97 | 210,212 |
| 11 Jan 2024 | 14.37 | 14.51 | 14.26 | 14.51 | 14.02 | 157,417 |
| 10 Jan 2024 | 14.45 | 14.59 | 14.18 | 14.23 | 13.75 | 163,122 |
| 09 Jan 2024 | 14.27 | 14.51 | 14.24 | 14.39 | 13.91 | 150,770 |
| 08 Jan 2024 | 13.92 | 14.27 | 13.89 | 14.09 | 13.62 | 172,271 |
| 05 Jan 2024 | 14.18 | 14.24 | 13.94 | 13.94 | 13.47 | 218,973 |
| 04 Jan 2024 | 14.24 | 14.33 | 14.00 | 14.14 | 13.67 | 186,795 |
| 03 Jan 2024 | 14.30 | 14.49 | 14.05 | 14.25 | 13.77 | 270,113 |
| 02 Jan 2024 | 14.47 | 14.74 | 14.36 | 14.52 | 14.03 | 146,954 |
| 29 Dec 2023 | 14.46 | 14.85 | 14.40 | 14.48 | 14.00 | 276,986 |
| 28 Dec 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.17 | - |
| 27 Dec 2023 | 14.48 | 14.66 | 14.47 | 14.66 | 14.17 | 12,839 |
| 22 Dec 2023 | 14.10 | 14.39 | 14.01 | 14.35 | 13.87 | 371,232 |
| 21 Dec 2023 | 15.10 | 15.10 | 13.94 | 14.02 | 13.55 | 767,136 |
| 20 Dec 2023 | 15.17 | 15.27 | 14.95 | 15.20 | 14.69 | 323,769 |
| 19 Dec 2023 | 14.75 | 14.93 | 14.62 | 14.88 | 14.38 | 179,552 |
| 18 Dec 2023 | 14.57 | 14.90 | 14.40 | 14.69 | 14.20 | 213,436 |
| 15 Dec 2023 | 14.39 | 14.83 | 14.23 | 14.67 | 14.18 | 619,835 |
| 14 Dec 2023 | 13.88 | 14.37 | 13.60 | 14.29 | 13.81 | 479,446 |
| 13 Dec 2023 | 13.79 | 13.84 | 13.57 | 13.60 | 13.15 | 150,994 |
| 12 Dec 2023 | 14.00 | 14.00 | 13.71 | 13.76 | 13.30 | 231,196 |
| 11 Dec 2023 | 13.68 | 13.96 | 13.66 | 13.93 | 13.46 | 243,714 |
| 08 Dec 2023 | 13.66 | 13.77 | 13.51 | 13.62 | 13.16 | 310,912 |
| 07 Dec 2023 | 13.68 | 13.91 | 13.62 | 13.70 | 13.24 | 360,886 |
| 06 Dec 2023 | 13.49 | 13.89 | 13.31 | 13.82 | 13.36 | 377,116 |
| 05 Dec 2023 | 13.28 | 13.35 | 12.93 | 13.24 | 12.80 | 322,278 |
| 04 Dec 2023 | 13.43 | 13.61 | 13.31 | 13.37 | 12.92 | 415,915 |
| 01 Dec 2023 | 13.44 | 13.57 | 13.26 | 13.26 | 12.82 | 207,794 |
| 30 Nov 2023 | 13.30 | 13.49 | 13.27 | 13.39 | 12.94 | 575,361 |
| 29 Nov 2023 | 13.14 | 13.39 | 13.09 | 13.23 | 12.79 | 371,088 |
| 28 Nov 2023 | 13.04 | 13.23 | 13.04 | 13.13 | 12.69 | 152,780 |
| 27 Nov 2023 | 13.50 | 13.50 | 13.12 | 13.12 | 12.68 | 184,136 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.