Eagers Automotive Limited (ASX:APE)
Australia
· Delayed Price · Currency is AUD 21.75
+0.16 (0.74%)
At close: Mar 6, 2026
Eagers Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.97 | 22.05 | 20.97 | 21.91 | - | 1.48% | 217,174 |
| Mar 5, 2026 | 21.38 | 21.79 | 20.86 | 21.59 | 21.59 | -0.37% | 629,126 |
| Mar 4, 2026 | 21.80 | 21.80 | 21.42 | 21.67 | 21.17 | -1.86% | 778,567 |
| Mar 3, 2026 | 23.30 | 23.30 | 21.98 | 22.08 | 21.57 | -5.64% | 738,266 |
| Mar 2, 2026 | 23.50 | 23.82 | 23.17 | 23.40 | 22.86 | -2.50% | 455,179 |
| Feb 27, 2026 | 24.39 | 24.39 | 23.44 | 24.00 | 23.45 | -0.91% | 689,789 |
| Feb 26, 2026 | 24.24 | 24.35 | 23.85 | 24.22 | 23.66 | 0.37% | 434,178 |
| Feb 25, 2026 | 24.62 | 25.07 | 23.86 | 24.13 | 23.57 | -2.35% | 694,231 |
| Feb 24, 2026 | 24.98 | 25.23 | 24.38 | 24.71 | 24.14 | -1.91% | 716,523 |
| Feb 23, 2026 | 25.50 | 25.91 | 24.78 | 25.19 | 24.61 | -1.49% | 559,202 |
| Feb 20, 2026 | 25.90 | 26.20 | 24.15 | 25.57 | 24.98 | -2.89% | 1,692,023 |
| Feb 19, 2026 | 25.96 | 26.70 | 24.20 | 26.33 | 25.72 | 2.85% | 1,033,051 |
| Feb 18, 2026 | 25.30 | 25.79 | 25.04 | 25.60 | 25.01 | 2.15% | 385,305 |
| Feb 17, 2026 | 25.25 | 25.54 | 24.92 | 25.06 | 24.48 | -0.67% | 430,071 |
| Feb 16, 2026 | 24.89 | 25.24 | 24.56 | 25.23 | 24.65 | 2.27% | 455,444 |
| Feb 13, 2026 | 25.70 | 25.75 | 24.50 | 24.67 | 24.10 | -4.19% | 535,096 |
| Feb 12, 2026 | 26.02 | 26.30 | 25.45 | 25.75 | 25.16 | -2.83% | 617,757 |
| Feb 11, 2026 | 25.79 | 26.50 | 25.67 | 26.50 | 25.89 | 2.20% | 386,948 |
| Feb 10, 2026 | 25.76 | 25.94 | 25.49 | 25.93 | 25.33 | 0.70% | 353,728 |
| Feb 9, 2026 | 25.20 | 25.75 | 25.17 | 25.75 | 25.16 | 2.30% | 552,230 |
| Feb 6, 2026 | 24.67 | 25.24 | 24.57 | 25.17 | 24.59 | -0.79% | 480,441 |
| Feb 5, 2026 | 25.60 | 25.69 | 24.72 | 25.37 | 24.78 | 0.08% | 521,331 |
| Feb 4, 2026 | 26.07 | 26.17 | 24.81 | 25.35 | 24.77 | -2.76% | 559,640 |
| Feb 3, 2026 | 26.67 | 26.99 | 25.91 | 26.07 | 25.47 | -0.65% | 572,158 |
| Feb 2, 2026 | 26.57 | 26.76 | 26.01 | 26.24 | 25.63 | -2.20% | 476,583 |
| Jan 30, 2026 | 27.90 | 28.11 | 26.78 | 26.83 | 26.21 | -4.18% | 836,429 |
| Jan 29, 2026 | 27.86 | 28.00 | 27.49 | 28.00 | 27.35 | 0.50% | 507,294 |
| Jan 28, 2026 | 28.28 | 28.44 | 27.69 | 27.86 | 27.22 | -1.66% | 446,415 |
| Jan 27, 2026 | 28.18 | 28.42 | 27.73 | 28.33 | 27.68 | 1.29% | 413,137 |
| Jan 23, 2026 | 29.00 | 29.26 | 27.77 | 27.97 | 27.32 | -3.88% | 618,532 |
| Jan 22, 2026 | 27.73 | 29.10 | 27.73 | 29.10 | 28.43 | 5.09% | 882,533 |
| Jan 21, 2026 | 27.69 | 27.77 | 27.31 | 27.69 | 27.05 | -0.32% | 762,564 |
| Jan 20, 2026 | 27.10 | 27.89 | 27.02 | 27.78 | 27.14 | 1.68% | 431,430 |
| Jan 19, 2026 | 27.35 | 27.84 | 27.20 | 27.32 | 26.69 | -0.47% | 511,347 |
| Jan 16, 2026 | 26.78 | 27.61 | 26.58 | 27.45 | 26.82 | 2.16% | 402,251 |
| Jan 15, 2026 | 26.01 | 26.87 | 26.01 | 26.87 | 26.25 | 0.67% | 382,188 |
| Jan 14, 2026 | 26.41 | 26.97 | 26.27 | 26.69 | 26.07 | 1.06% | 398,972 |
| Jan 13, 2026 | 27.49 | 27.49 | 26.41 | 26.41 | 25.80 | -2.83% | 568,003 |
| Jan 12, 2026 | 26.67 | 27.30 | 26.63 | 27.18 | 26.55 | 2.03% | 551,885 |
| Jan 9, 2026 | 26.46 | 27.27 | 26.46 | 26.64 | 26.03 | 4.76% | 771,515 |
| Jan 8, 2026 | 24.82 | 25.50 | 24.82 | 25.43 | 24.84 | 1.96% | 492,362 |
| Jan 7, 2026 | 24.71 | 24.95 | 24.38 | 24.94 | 24.36 | 0.97% | 266,347 |
| Jan 6, 2026 | 24.79 | 25.32 | 24.59 | 24.70 | 24.13 | -0.20% | 353,190 |
| Jan 5, 2026 | 24.71 | 24.83 | 24.39 | 24.75 | 24.18 | 0.41% | 327,853 |
| Jan 2, 2026 | 24.45 | 24.95 | 24.45 | 24.65 | 24.08 | 0.04% | 172,637 |
| Dec 31, 2025 | 24.88 | 25.01 | 24.28 | 24.64 | 24.07 | -0.96% | 280,131 |
| Dec 30, 2025 | 24.74 | 24.93 | 24.55 | 24.88 | 24.31 | 1.26% | 265,222 |
| Dec 29, 2025 | 25.49 | 25.49 | 24.43 | 24.57 | 24.00 | -0.12% | 315,587 |
| Dec 24, 2025 | 24.65 | 24.79 | 24.24 | 24.60 | 24.03 | -0.81% | 323,037 |
| Dec 23, 2025 | 24.80 | 25.61 | 24.78 | 24.80 | 24.23 | -2.75% | 632,168 |
| Dec 22, 2025 | 24.28 | 25.54 | 24.25 | 25.50 | 24.91 | 6.29% | 798,617 |
| Dec 19, 2025 | 24.08 | 24.45 | 23.56 | 23.99 | 23.44 | 0.67% | 4,613,845 |
| Dec 18, 2025 | 23.90 | 24.08 | 23.31 | 23.83 | 23.28 | -1.41% | 1,258,121 |
| Dec 17, 2025 | 24.35 | 24.72 | 24.07 | 24.17 | 23.61 | -1.91% | 876,827 |
| Dec 16, 2025 | 24.51 | 25.12 | 24.35 | 24.64 | 24.07 | -0.48% | 1,011,163 |
| Dec 15, 2025 | 24.50 | 24.95 | 24.30 | 24.76 | 24.19 | 0.98% | 873,108 |
| Dec 12, 2025 | 24.86 | 24.86 | 23.90 | 24.52 | 23.95 | -0.73% | 1,181,267 |
| Dec 11, 2025 | 25.80 | 25.90 | 24.62 | 24.70 | 24.13 | -3.93% | 2,433,065 |
| Dec 10, 2025 | 26.45 | 27.06 | 25.53 | 25.71 | 25.12 | -2.32% | 884,478 |
| Dec 9, 2025 | 26.84 | 26.89 | 26.17 | 26.32 | 25.71 | -2.16% | 637,890 |
| Dec 8, 2025 | 26.52 | 27.27 | 26.29 | 26.90 | 26.28 | 0.22% | 1,616,057 |
| Dec 5, 2025 | 27.69 | 28.00 | 26.62 | 26.84 | 26.22 | -3.59% | 1,173,520 |
| Dec 4, 2025 | 28.08 | 28.28 | 27.67 | 27.84 | 27.20 | -1.24% | 455,186 |
| Dec 3, 2025 | 28.00 | 28.59 | 27.71 | 28.19 | 27.54 | -0.39% | 881,216 |
| Dec 2, 2025 | 27.03 | 28.32 | 27.03 | 28.30 | 27.65 | 1.54% | 720,149 |
| Dec 1, 2025 | 28.23 | 28.30 | 26.58 | 27.87 | 27.23 | -2.14% | 1,343,360 |
| Nov 28, 2025 | 29.36 | 29.41 | 28.09 | 28.48 | 27.82 | -3.72% | 818,638 |
| Nov 27, 2025 | 30.47 | 30.53 | 29.12 | 29.58 | 28.90 | -3.05% | 416,767 |
| Nov 26, 2025 | 30.24 | 30.89 | 30.15 | 30.51 | 29.81 | 1.40% | 413,677 |
| Nov 25, 2025 | 29.24 | 30.09 | 29.05 | 30.09 | 29.40 | 3.01% | 486,072 |
| Nov 24, 2025 | 28.82 | 29.22 | 28.42 | 29.21 | 28.54 | 2.49% | 2,005,274 |
| Nov 21, 2025 | 29.03 | 29.47 | 28.50 | 28.50 | 27.84 | -3.81% | 887,739 |
| Nov 20, 2025 | 29.80 | 30.44 | 29.60 | 29.63 | 28.95 | -0.20% | 548,017 |
| Nov 19, 2025 | 30.66 | 30.73 | 29.30 | 29.69 | 29.00 | -1.53% | 453,870 |
| Nov 18, 2025 | 30.90 | 31.21 | 29.95 | 30.15 | 29.45 | -2.08% | 644,332 |
| Nov 17, 2025 | 29.80 | 30.92 | 28.70 | 30.79 | 30.08 | 1.55% | 484,367 |
| Nov 14, 2025 | 29.72 | 30.42 | 29.69 | 30.32 | 29.62 | -1.04% | 506,587 |
| Nov 13, 2025 | 30.92 | 31.20 | 30.46 | 30.64 | 29.93 | -1.26% | 537,631 |
| Nov 12, 2025 | 31.50 | 31.78 | 30.87 | 31.03 | 30.31 | -1.77% | 617,441 |
| Nov 11, 2025 | 31.84 | 31.86 | 31.01 | 31.59 | 30.86 | -0.75% | 754,452 |
| Nov 10, 2025 | 31.53 | 32.15 | 31.38 | 31.83 | 31.10 | 1.27% | 689,953 |
| Nov 7, 2025 | 32.82 | 32.89 | 31.40 | 31.43 | 30.70 | -4.12% | 584,504 |
| Nov 6, 2025 | 33.08 | 33.32 | 32.15 | 32.78 | 32.02 | -0.18% | 892,273 |
| Nov 5, 2025 | 33.69 | 34.00 | 32.33 | 32.84 | 32.08 | 0.89% | 830,490 |
| Nov 4, 2025 | 33.85 | 34.00 | 32.05 | 32.55 | 31.80 | -5.43% | 878,260 |
| Nov 3, 2025 | 34.15 | 35.01 | 34.14 | 34.42 | 33.63 | 1.06% | 796,632 |
| Oct 31, 2025 | 33.34 | 34.25 | 32.99 | 34.06 | 33.27 | 1.98% | 597,010 |
| Oct 30, 2025 | 32.69 | 33.48 | 32.67 | 33.40 | 32.63 | -0.09% | 504,818 |
| Oct 29, 2025 | 32.86 | 33.84 | 32.69 | 33.43 | 32.66 | 1.12% | 704,261 |
| Oct 28, 2025 | 31.50 | 33.06 | 31.40 | 33.06 | 32.30 | 6.30% | 582,629 |
| Oct 27, 2025 | 30.60 | 31.27 | 30.13 | 31.10 | 30.38 | 1.73% | 443,199 |
| Oct 24, 2025 | 30.69 | 30.93 | 30.09 | 30.57 | 29.86 | 0.10% | 749,283 |
| Oct 23, 2025 | 31.13 | 31.22 | 30.41 | 30.54 | 29.84 | -1.90% | 368,102 |
| Oct 22, 2025 | 31.73 | 31.73 | 30.50 | 31.13 | 30.41 | -1.89% | 810,893 |
| Oct 21, 2025 | 31.50 | 32.23 | 31.20 | 31.73 | 31.00 | 2.26% | 973,285 |
| Oct 20, 2025 | 31.40 | 31.78 | 30.74 | 31.03 | 30.31 | -1.74% | 1,012,571 |
| Oct 17, 2025 | 31.83 | 32.06 | 31.24 | 31.58 | 30.85 | -1.53% | 1,092,742 |
| Oct 16, 2025 | 34.01 | 34.55 | 31.91 | 32.07 | 31.33 | -4.92% | 1,359,005 |
| Oct 15, 2025 | 34.30 | 34.60 | 33.66 | 33.73 | 32.95 | -1.11% | 733,342 |
| Oct 14, 2025 | 34.65 | 34.88 | 33.93 | 34.11 | 33.32 | -1.79% | 1,067,531 |