Australia markets closed

Eagers Automotive Limited (APE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
12.01-0.37 (-3.02%)
At close: 03:59PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202412.3712.3711.9912.0112.0141,540
08 May 202412.3812.4512.2812.3812.3881,053
07 May 202412.1812.3412.0812.2812.28244,458
06 May 202411.9912.2611.8512.2312.23114,855
03 May 202412.1512.1511.8411.9011.901,166,384
02 May 202412.1712.2312.0512.0912.0984,716
01 May 202412.4812.4812.1212.1412.1464,759
30 Apr 202412.7412.8012.5512.6412.64176,548
29 Apr 202412.5012.8812.4912.7112.7143,761
26 Apr 202412.5612.6012.2812.3612.3683,655
24 Apr 202413.1513.1912.7012.7012.7046,471
23 Apr 202413.2113.2413.0513.0713.0767,230
22 Apr 202413.0013.1912.9313.1413.1468,272
19 Apr 202412.8312.9912.6812.8712.8753,368
18 Apr 202413.0113.1012.9213.0013.0023,046
17 Apr 2024------
16 Apr 202412.8412.9112.7512.9012.9049,885
15 Apr 202413.1913.1913.0113.0313.0328,206
12 Apr 202413.4013.4113.1613.2513.2532,238
11 Apr 202413.5213.5913.4113.4513.4527,847
10 Apr 202413.5213.7213.5213.6213.6234,119
09 Apr 202413.6213.6513.4513.4913.4934,454
08 Apr 202413.6613.6913.5013.5613.5654,189
05 Apr 202413.3913.5413.3913.5113.5124,269
04 Apr 202413.4413.6413.3513.6313.6332,650
03 Apr 202413.8413.8713.4013.4413.4439,937
02 Apr 202414.1014.1313.9113.9313.9325,015
28 Mar 202413.9314.1413.8414.1114.1145,963
27 Mar 202413.8714.0013.8113.9413.9427,127
26 Mar 202413.9114.0013.8113.9013.9025,066
25 Mar 202414.0314.0713.8413.8813.8818,090
22 Mar 202414.1414.1813.9213.9713.9761,108
21 Mar 202414.0314.2913.9514.2514.2522,948
20 Mar 202414.1114.1613.9513.9513.9517,508
19 Mar 202414.0814.1413.9814.0814.0871,690
18 Mar 202413.9014.0913.8214.0214.0224,527
15 Mar 202413.8713.9213.5713.8213.8285,520
14 Mar 202414.2914.4113.9213.9713.9783,391
14 Mar 20240.5 Dividend
13 Mar 202415.1015.2614.9514.9614.4647,093
12 Mar 202414.7515.0614.7515.0414.5431,626
11 Mar 202414.7114.8214.6014.8014.3142,955
08 Mar 202414.6914.8514.6914.7414.2574,588
07 Mar 202414.5914.6914.4914.6014.1161,246
06 Mar 202414.4814.4814.1214.3613.8834,155
05 Mar 202414.5414.6214.3614.4613.9869,554
04 Mar 202414.4414.6514.4014.5914.1019,299
01 Mar 202414.5514.7214.3014.4313.9548,436
29 Feb 202414.5814.8014.4114.7514.2645,017
28 Feb 202414.5514.6114.4114.5114.0383,756
27 Feb 202414.3714.5714.2214.5314.0469,039
26 Feb 202414.1314.4814.1114.4013.9283,121
23 Feb 202414.1314.5313.9714.0413.5791,619
22 Feb 202414.7814.7813.4513.8013.34131,757
21 Feb 202414.5614.9014.4414.6314.1498,346
20 Feb 202414.6015.0314.6014.8414.3438,092
19 Feb 202414.6214.7514.5314.6614.1721,099
16 Feb 202414.5914.7614.5814.6414.1556,534
15 Feb 202414.4214.8614.4214.5314.0466,145
14 Feb 202414.3714.3914.1414.2513.7787,126
13 Feb 202414.4114.6014.4014.5014.0262,433
12 Feb 202414.3014.7514.3014.5714.08193,794
09 Feb 202413.9514.2613.9414.2413.7641,709
08 Feb 202413.9714.1813.8413.9013.4482,519
07 Feb 202414.2014.3513.9414.0213.5593,218
06 Feb 202414.0614.5214.0514.5014.02109,111
05 Feb 202414.0414.2313.8514.1313.6561,152
02 Feb 202414.1114.3214.1114.2013.7355,532
01 Feb 202413.9214.0313.6713.9913.5276,819
31 Jan 202414.5014.8314.2314.2713.7968,613
30 Jan 202414.4414.5414.3514.3913.9150,930
29 Jan 202414.2614.3714.1314.3713.8964,053
25 Jan 202414.3114.4614.2514.2913.8124,222
24 Jan 202414.4814.4914.2614.3013.8225,251
23 Jan 202414.2114.5314.2114.4213.9435,444
22 Jan 202414.5214.5614.3414.4013.9227,523
19 Jan 202414.4814.6814.3314.3513.8740,742
18 Jan 2024------
17 Jan 202414.1814.4614.1814.3913.9140,176
16 Jan 202414.2614.3514.0114.2713.7921,580
15 Jan 202414.3714.5214.3214.4013.9218,845
12 Jan 202414.3014.4814.2914.4513.9723,341
11 Jan 202414.3014.4814.3014.4513.9718,442
10 Jan 202414.4014.5814.1814.2213.7425,696
09 Jan 202414.2914.5114.2914.3513.8721,497
08 Jan 202413.9014.2713.9014.1713.7024,495
05 Jan 202414.2014.2114.0014.0113.5431,001
04 Jan 202414.2314.3214.0114.2213.7430,677
03 Jan 202414.3014.4014.0614.2813.80210,993
02 Jan 202414.5214.6914.3714.4914.0116,146
29 Dec 202314.6114.8514.4114.4713.9931,486
28 Dec 2023------
27 Dec 202314.4814.6614.4814.6414.15723
22 Dec 202314.1214.3814.0114.3413.86146,052
21 Dec 202315.0015.0013.9413.9713.5090,293
20 Dec 202315.0615.2614.9615.2214.71123,677
19 Dec 202314.7114.9314.6714.8314.33102,022
18 Dec 202314.4114.9014.4114.6514.1643,349
15 Dec 202314.4414.8314.2414.6814.19114,388
14 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...