Skip to main content
Eagers Automotive Limited (ASX:APE)
Australia flag Australia · Delayed Price · Currency is AUD
23.44
+0.14 (0.60%)
Apr 29, 2026, 10:39 AM AEST

Eagers Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.1023.2823.0123.10--1.28%48,666
Apr 27, 202623.1123.5623.1123.4023.400.60%222,959
Apr 24, 202624.0424.4523.1023.2623.26-2.51%535,455
Apr 23, 202624.0024.6523.7623.8623.86-2.21%406,285
Apr 22, 202624.4724.6324.1324.4024.40-0.93%250,595
Apr 21, 202624.3024.8024.1424.6324.632.80%400,883
Apr 20, 202624.2124.3523.5323.9623.961.31%365,509
Apr 17, 202623.4024.2723.4023.6523.65-0.17%924,481
Apr 16, 202623.6023.9623.2523.6923.692.02%400,779
Apr 15, 202623.8223.9623.2223.2223.22-1.19%372,395
Apr 14, 202623.5023.5823.1423.5023.501.38%479,426
Apr 13, 202623.2023.5122.9123.1823.18-1.11%581,711
Apr 10, 202623.4223.7423.1523.4423.44-0.34%394,335
Apr 9, 202623.3823.7522.9523.5223.52-2.00%628,210
Apr 8, 202624.3524.6823.5924.0024.001.14%1,074,460
Apr 7, 202624.8624.9623.5523.7323.730.17%1,099,594
Apr 2, 202624.9025.2223.4823.6923.69-3.82%869,506
Apr 1, 202623.4024.8823.0124.6324.639.47%1,209,428
Mar 31, 202621.7522.8221.6422.5022.503.54%604,767
Mar 30, 202621.6621.8621.4821.7321.73-2.03%341,449
Mar 27, 202622.0022.5422.0022.1822.18-0.76%420,868
Mar 26, 202622.7622.9722.3522.3522.35-2.10%586,386
Mar 25, 202622.1023.1421.9422.8322.835.55%920,001
Mar 24, 202621.7822.1621.1821.6321.630.98%574,440
Mar 23, 202620.0121.5219.8021.4221.426.09%623,397
Mar 20, 202620.2020.4320.0620.1920.190.50%2,300,974
Mar 19, 202620.4520.6820.0120.0920.09-3.32%588,750
Mar 18, 202621.1021.1020.6020.7820.78-1.14%403,642
Mar 17, 202620.9121.2120.6121.0221.020.33%430,691
Mar 16, 202620.8221.2620.7220.9520.95-0.24%523,025
Mar 13, 202621.3421.3420.6921.0021.00-461,742
Mar 12, 202621.0021.3820.6821.0021.00-0.76%693,630
Mar 11, 202621.1121.8020.9121.1621.160.24%551,967
Mar 10, 202621.1821.2020.6021.1121.111.73%561,629
Mar 9, 202620.3620.9720.2320.7520.75-4.60%656,719
Mar 6, 202620.9722.0820.9721.7521.750.74%649,383
Mar 5, 202621.3821.7920.8621.5921.59-0.37%629,126
Mar 4, 202621.8021.8021.4221.6721.17-1.86%778,567
Mar 3, 202623.3023.3021.9822.0821.57-5.64%738,266
Mar 2, 202623.5023.8223.1723.4022.86-2.50%455,179
Feb 27, 202624.3924.3923.4424.0023.45-0.91%689,789
Feb 26, 202624.2424.3523.8524.2223.660.37%434,178
Feb 25, 202624.6225.0723.8624.1323.57-2.35%694,231
Feb 24, 202624.9825.2324.3824.7124.14-1.91%716,523
Feb 23, 202625.5025.9124.7825.1924.61-1.49%559,202
Feb 20, 202625.9026.2024.1525.5724.98-2.89%1,692,023
Feb 19, 202625.9626.7024.2026.3325.722.85%1,033,051
Feb 18, 202625.3025.7925.0425.6025.012.15%385,305
Feb 17, 202625.2525.5424.9225.0624.48-0.67%430,071
Feb 16, 202624.8925.2424.5625.2324.652.27%455,444
Feb 13, 202625.7025.7524.5024.6724.10-4.19%535,096
Feb 12, 202626.0226.3025.4525.7525.16-2.83%617,757
Feb 11, 202625.7926.5025.6726.5025.892.20%386,948
Feb 10, 202625.7625.9425.4925.9325.330.70%353,728
Feb 9, 202625.2025.7525.1725.7525.162.30%552,230
Feb 6, 202624.6725.2424.5725.1724.59-0.79%480,441
Feb 5, 202625.6025.6924.7225.3724.780.08%521,331
Feb 4, 202626.0726.1724.8125.3524.77-2.76%559,640
Feb 3, 202626.6726.9925.9126.0725.47-0.65%572,158
Feb 2, 202626.5726.7626.0126.2425.63-2.20%476,583
Jan 30, 202627.9028.1126.7826.8326.21-4.18%836,429
Jan 29, 202627.8628.0027.4928.0027.350.50%507,294
Jan 28, 202628.2828.4427.6927.8627.22-1.66%446,415
Jan 27, 202628.1828.4227.7328.3327.681.29%413,137
Jan 23, 202629.0029.2627.7727.9727.32-3.88%618,532
Jan 22, 202627.7329.1027.7329.1028.435.09%882,533
Jan 21, 202627.6927.7727.3127.6927.05-0.32%762,564
Jan 20, 202627.1027.8927.0227.7827.141.68%431,430
Jan 19, 202627.3527.8427.2027.3226.69-0.47%511,347
Jan 16, 202626.7827.6126.5827.4526.822.16%402,251
Jan 15, 202626.0126.8726.0126.8726.250.67%382,188
Jan 14, 202626.4126.9726.2726.6926.071.06%398,972
Jan 13, 202627.4927.4926.4126.4125.80-2.83%568,003
Jan 12, 202626.6727.3026.6327.1826.552.03%551,885
Jan 9, 202626.4627.2726.4626.6426.034.76%771,515
Jan 8, 202624.8225.5024.8225.4324.841.96%492,362
Jan 7, 202624.7124.9524.3824.9424.360.97%266,347
Jan 6, 202624.7925.3224.5924.7024.13-0.20%353,190
Jan 5, 202624.7124.8324.3924.7524.180.41%327,853
Jan 2, 202624.4524.9524.4524.6524.080.04%172,637
Dec 31, 202524.8825.0124.2824.6424.07-0.96%280,131
Dec 30, 202524.7424.9324.5524.8824.311.26%265,222
Dec 29, 202525.4925.4924.4324.5724.00-0.12%315,587
Dec 24, 202524.6524.7924.2424.6024.03-0.81%323,037
Dec 23, 202524.8025.6124.7824.8024.23-2.75%632,168
Dec 22, 202524.2825.5424.2525.5024.916.29%798,617
Dec 19, 202524.0824.4523.5623.9923.440.67%4,613,845
Dec 18, 202523.9024.0823.3123.8323.28-1.41%1,258,121
Dec 17, 202524.3524.7224.0724.1723.61-1.91%876,827
Dec 16, 202524.5125.1224.3524.6424.07-0.48%1,011,163
Dec 15, 202524.5024.9524.3024.7624.190.98%873,108
Dec 12, 202524.8624.8623.9024.5223.95-0.73%1,181,267
Dec 11, 202525.8025.9024.6224.7024.13-3.93%2,433,065
Dec 10, 202526.4527.0625.5325.7125.12-2.32%884,478
Dec 9, 202526.8426.8926.1726.3225.71-2.16%637,890
Dec 8, 202526.5227.2726.2926.9026.280.22%1,616,057
Dec 5, 202527.6928.0026.6226.8426.22-3.59%1,173,520
Dec 4, 202528.0828.2827.6727.8427.20-1.24%455,186
Dec 3, 202528.0028.5927.7128.1927.54-0.39%881,216
Dec 2, 202527.0328.3227.0328.3027.651.54%720,149