Eagers Automotive Limited (ASX:APE)
Australia
· Delayed Price · Currency is AUD 26.84
-1.00 (-3.59%)
At close: Dec 5, 2025
Eagers Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.69 | 28.00 | 26.70 | 27.23 | - | -2.19% | 309,959 |
| Dec 4, 2025 | 28.08 | 28.28 | 27.67 | 27.84 | 27.84 | -1.24% | 455,186 |
| Dec 3, 2025 | 28.00 | 28.59 | 27.71 | 28.19 | 28.19 | -0.39% | 511,019 |
| Dec 2, 2025 | 27.03 | 28.32 | 27.03 | 28.30 | 28.30 | 1.54% | 692,989 |
| Dec 1, 2025 | 28.23 | 28.30 | 26.58 | 27.87 | 27.87 | -2.14% | 1,343,360 |
| Nov 28, 2025 | 29.36 | 29.41 | 28.09 | 28.48 | 28.48 | -3.72% | 818,638 |
| Nov 27, 2025 | 30.47 | 30.53 | 29.12 | 29.58 | 29.58 | -3.05% | 410,923 |
| Nov 26, 2025 | 30.24 | 30.89 | 30.15 | 30.51 | 30.51 | 1.40% | 413,677 |
| Nov 25, 2025 | 29.24 | 30.09 | 29.05 | 30.09 | 30.09 | 3.01% | 486,072 |
| Nov 24, 2025 | 28.82 | 29.22 | 28.42 | 29.21 | 29.21 | 2.49% | 1,972,598 |
| Nov 21, 2025 | 29.03 | 29.47 | 28.50 | 28.50 | 28.50 | -3.81% | 887,739 |
| Nov 20, 2025 | 29.80 | 30.44 | 29.60 | 29.63 | 29.63 | -0.20% | 548,017 |
| Nov 19, 2025 | 30.66 | 30.73 | 29.30 | 29.69 | 29.69 | -1.53% | 453,870 |
| Nov 18, 2025 | 30.90 | 31.21 | 29.95 | 30.15 | 30.15 | -2.08% | 644,332 |
| Nov 17, 2025 | 29.80 | 30.92 | 28.70 | 30.79 | 30.79 | 1.55% | 484,367 |
| Nov 14, 2025 | 29.72 | 30.42 | 29.69 | 30.32 | 30.32 | -1.04% | 506,587 |
| Nov 13, 2025 | 30.92 | 31.20 | 30.46 | 30.64 | 30.64 | -1.26% | 537,631 |
| Nov 12, 2025 | 31.50 | 31.78 | 30.87 | 31.03 | 31.03 | -1.77% | 617,441 |
| Nov 11, 2025 | 31.84 | 31.86 | 31.01 | 31.59 | 31.59 | -0.75% | 754,452 |
| Nov 10, 2025 | 31.53 | 32.15 | 31.38 | 31.83 | 31.83 | 1.27% | 689,953 |
| Nov 7, 2025 | 32.82 | 32.89 | 31.40 | 31.43 | 31.43 | -4.12% | 584,504 |
| Nov 6, 2025 | 33.08 | 33.32 | 32.15 | 32.78 | 32.78 | -0.18% | 892,273 |
| Nov 5, 2025 | 33.69 | 34.00 | 32.33 | 32.84 | 32.84 | 0.89% | 830,490 |
| Nov 4, 2025 | 33.85 | 34.00 | 32.05 | 32.55 | 32.55 | -5.43% | 878,260 |
| Nov 3, 2025 | 34.15 | 35.01 | 34.14 | 34.42 | 34.42 | 1.06% | 796,632 |
| Oct 31, 2025 | 33.34 | 34.25 | 32.99 | 34.06 | 34.06 | 1.98% | 597,010 |
| Oct 30, 2025 | 32.69 | 33.48 | 32.67 | 33.40 | 33.40 | -0.09% | 504,818 |
| Oct 29, 2025 | 32.86 | 33.84 | 32.69 | 33.43 | 33.43 | 1.12% | 704,261 |
| Oct 28, 2025 | 31.50 | 33.06 | 31.40 | 33.06 | 33.06 | 6.30% | 582,629 |
| Oct 27, 2025 | 30.60 | 31.27 | 30.13 | 31.10 | 31.10 | 1.73% | 443,199 |
| Oct 24, 2025 | 30.69 | 30.93 | 30.09 | 30.57 | 30.57 | 0.10% | 749,283 |
| Oct 23, 2025 | 31.13 | 31.22 | 30.41 | 30.54 | 30.54 | -1.90% | 368,102 |
| Oct 22, 2025 | 31.73 | 31.73 | 30.50 | 31.13 | 31.13 | -1.89% | 810,893 |
| Oct 21, 2025 | 31.50 | 32.23 | 31.20 | 31.73 | 31.73 | 2.26% | 973,285 |
| Oct 20, 2025 | 31.40 | 31.78 | 30.74 | 31.03 | 31.03 | -1.74% | 1,012,571 |
| Oct 17, 2025 | 31.83 | 32.06 | 31.24 | 31.58 | 31.58 | -1.53% | 1,092,742 |
| Oct 16, 2025 | 34.01 | 34.55 | 31.91 | 32.07 | 32.07 | -4.92% | 1,359,005 |
| Oct 15, 2025 | 34.30 | 34.60 | 33.66 | 33.73 | 33.73 | -1.11% | 733,342 |
| Oct 14, 2025 | 34.65 | 34.88 | 33.93 | 34.11 | 34.11 | -1.79% | 1,067,531 |
| Oct 13, 2025 | 34.58 | 34.99 | 33.55 | 34.73 | 34.73 | 1.70% | 742,677 |
| Oct 10, 2025 | 34.00 | 34.78 | 33.74 | 34.15 | 34.15 | 0.03% | 769,738 |
| Oct 9, 2025 | 34.38 | 34.87 | 33.55 | 34.14 | 34.14 | 0.56% | 752,355 |
| Oct 8, 2025 | 34.99 | 35.11 | 33.53 | 33.95 | 33.95 | -2.02% | 886,984 |
| Oct 7, 2025 | 34.54 | 35.64 | 33.85 | 34.65 | 34.65 | 2.82% | 1,090,435 |
| Oct 6, 2025 | 33.50 | 34.55 | 32.35 | 33.70 | 33.70 | -0.30% | 846,102 |
| Oct 3, 2025 | 28.99 | 33.80 | 28.59 | 33.80 | 33.80 | 15.28% | 1,584,721 |
| Sep 30, 2025 | 28.72 | 29.38 | 28.63 | 29.32 | 28.68 | 1.88% | 407,810 |
| Sep 29, 2025 | 28.94 | 29.34 | 28.36 | 28.78 | 28.15 | -0.55% | 336,932 |
| Sep 26, 2025 | 28.20 | 28.94 | 27.74 | 28.94 | 28.31 | 2.81% | 463,270 |
| Sep 25, 2025 | 27.86 | 28.41 | 27.75 | 28.15 | 27.54 | -0.25% | 381,172 |
| Sep 24, 2025 | 28.19 | 28.22 | 27.86 | 28.22 | 27.60 | -0.56% | 302,372 |
| Sep 23, 2025 | 27.98 | 28.38 | 27.83 | 28.38 | 27.76 | 0.85% | 363,651 |
| Sep 22, 2025 | 27.93 | 28.50 | 27.93 | 28.14 | 27.53 | -0.53% | 476,148 |
| Sep 19, 2025 | 27.00 | 28.29 | 26.63 | 28.29 | 27.67 | 4.97% | 2,689,770 |
| Sep 18, 2025 | 26.87 | 27.24 | 26.64 | 26.95 | 26.36 | 0.52% | 301,887 |
| Sep 17, 2025 | 26.78 | 27.39 | 26.64 | 26.81 | 26.22 | 0.60% | 471,002 |
| Sep 16, 2025 | 26.49 | 26.80 | 26.16 | 26.65 | 26.07 | 1.02% | 325,475 |
| Sep 15, 2025 | 26.13 | 26.44 | 26.01 | 26.38 | 25.80 | 0.19% | 364,318 |
| Sep 12, 2025 | 26.61 | 26.80 | 26.29 | 26.33 | 25.76 | -0.30% | 304,466 |
| Sep 11, 2025 | 27.34 | 27.38 | 26.31 | 26.41 | 25.83 | -2.40% | 480,869 |
| Sep 10, 2025 | 26.85 | 27.29 | 26.82 | 27.06 | 26.47 | 1.27% | 419,648 |
| Sep 9, 2025 | 27.29 | 27.41 | 26.64 | 26.72 | 26.14 | -1.94% | 411,180 |
| Sep 8, 2025 | 26.00 | 27.57 | 25.02 | 27.25 | 26.66 | 0.85% | 633,673 |
| Sep 5, 2025 | 27.00 | 27.62 | 26.94 | 27.02 | 26.43 | -0.37% | 530,463 |
| Sep 4, 2025 | 26.82 | 27.12 | 26.39 | 27.12 | 26.29 | 1.19% | 905,026 |
| Sep 3, 2025 | 27.91 | 27.95 | 26.58 | 26.80 | 25.98 | -2.33% | 881,521 |
| Sep 2, 2025 | 28.01 | 28.31 | 27.28 | 27.44 | 26.60 | -2.56% | 535,088 |
| Sep 1, 2025 | 27.50 | 28.55 | 27.49 | 28.16 | 27.30 | 1.84% | 887,487 |
| Aug 29, 2025 | 24.89 | 27.70 | 24.89 | 27.65 | 26.81 | 9.46% | 1,118,183 |
| Aug 28, 2025 | 25.00 | 27.44 | 24.87 | 25.26 | 24.49 | 12.02% | 1,275,739 |
| Aug 27, 2025 | 22.04 | 22.77 | 21.73 | 22.55 | 21.86 | 2.45% | 649,212 |
| Aug 26, 2025 | 22.00 | 22.03 | 21.64 | 22.01 | 21.34 | -0.68% | 448,244 |
| Aug 25, 2025 | 21.99 | 22.25 | 21.81 | 22.16 | 21.48 | 0.77% | 311,080 |
| Aug 22, 2025 | 22.50 | 22.60 | 21.80 | 21.99 | 21.32 | -2.61% | 448,851 |
| Aug 21, 2025 | 22.00 | 22.67 | 21.78 | 22.58 | 21.89 | 2.78% | 310,796 |
| Aug 20, 2025 | 21.82 | 22.12 | 21.57 | 21.97 | 21.30 | 1.95% | 275,765 |
| Aug 19, 2025 | 21.40 | 21.58 | 21.20 | 21.55 | 20.89 | 0.65% | 243,432 |
| Aug 18, 2025 | 21.00 | 21.45 | 21.00 | 21.41 | 20.76 | 0.90% | 166,841 |
| Aug 15, 2025 | 21.22 | 21.33 | 20.99 | 21.22 | 20.57 | -0.09% | 306,067 |
| Aug 14, 2025 | 21.35 | 21.51 | 21.16 | 21.24 | 20.59 | -0.52% | 364,779 |
| Aug 13, 2025 | 20.71 | 21.50 | 20.71 | 21.35 | 20.70 | 3.09% | 295,117 |
| Aug 12, 2025 | 20.46 | 20.74 | 20.46 | 20.71 | 20.08 | 1.22% | 322,532 |
| Aug 11, 2025 | 20.60 | 20.81 | 20.29 | 20.46 | 19.84 | -0.92% | 187,674 |
| Aug 8, 2025 | 20.54 | 20.72 | 20.54 | 20.65 | 20.02 | 0.24% | 245,482 |
| Aug 7, 2025 | 20.10 | 20.60 | 19.93 | 20.60 | 19.97 | 2.23% | 263,750 |
| Aug 6, 2025 | 20.10 | 20.18 | 19.88 | 20.15 | 19.54 | 0.35% | 183,347 |
| Aug 5, 2025 | 20.08 | 20.18 | 19.90 | 20.08 | 19.47 | 0.85% | 326,655 |
| Aug 4, 2025 | 19.83 | 20.04 | 19.70 | 19.91 | 19.30 | -0.30% | 205,557 |
| Aug 1, 2025 | 19.45 | 20.07 | 19.26 | 19.97 | 19.36 | 1.78% | 351,650 |
| Jul 31, 2025 | 19.30 | 19.92 | 19.05 | 19.62 | 19.02 | 2.45% | 373,170 |
| Jul 30, 2025 | 19.03 | 19.20 | 18.98 | 19.15 | 18.57 | 0.63% | 256,504 |
| Jul 29, 2025 | 18.95 | 19.20 | 18.59 | 19.03 | 18.45 | 0.58% | 248,718 |
| Jul 28, 2025 | 18.95 | 19.00 | 18.78 | 18.92 | 18.34 | 0.58% | 234,691 |
| Jul 25, 2025 | 18.78 | 18.96 | 18.56 | 18.81 | 18.24 | 0.32% | 228,070 |
| Jul 24, 2025 | 18.72 | 18.76 | 18.47 | 18.75 | 18.18 | 0.05% | 264,824 |
| Jul 23, 2025 | 18.66 | 18.78 | 18.47 | 18.74 | 18.17 | 0.43% | 323,908 |
| Jul 22, 2025 | 18.90 | 18.90 | 18.39 | 18.66 | 18.09 | -1.17% | 338,087 |
| Jul 21, 2025 | 19.38 | 19.38 | 18.80 | 18.88 | 18.30 | -3.58% | 264,911 |
| Jul 18, 2025 | 19.63 | 19.81 | 19.54 | 19.58 | 18.98 | -0.05% | 182,602 |
| Jul 17, 2025 | 19.52 | 19.66 | 19.41 | 19.59 | 18.99 | 1.35% | 258,706 |