Eagers Automotive Limited (ASX:APE)
Australia flag Australia · Delayed Price · Currency is AUD
31.10
+0.53 (1.73%)
Oct 27, 2025, 4:10 PM AEST

Eagers Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202530.6031.2730.1331.1031.101.73%443,199
Oct 24, 202530.6930.9330.0930.5730.570.10%749,283
Oct 23, 202531.1331.2230.4130.5430.54-1.90%368,102
Oct 22, 202531.7331.7330.5031.1331.13-1.89%810,893
Oct 21, 202531.5032.2331.2031.7331.732.26%973,285
Oct 20, 202531.4031.7830.7431.0331.03-1.74%1,012,571
Oct 17, 202531.8332.0631.2431.5831.58-1.53%1,092,742
Oct 16, 202534.0134.5531.9132.0732.07-4.92%1,359,005
Oct 15, 202534.3034.6033.6633.7333.73-1.11%733,342
Oct 14, 202534.6534.8833.9334.1134.11-1.79%1,067,531
Oct 13, 202534.5834.9933.5534.7334.731.70%742,677
Oct 10, 202534.0034.7833.7434.1534.150.03%769,738
Oct 9, 202534.3834.8733.5534.1434.140.56%752,355
Oct 8, 202534.9935.1133.5333.9533.95-2.02%886,984
Oct 7, 202534.5435.6433.8534.6534.652.82%1,090,435
Oct 6, 202533.5034.5532.3533.7033.70-1,090,435
Oct 5, 202533.5034.5532.3533.7033.70-0.30%846,102
Oct 3, 202528.9933.8028.5933.8033.8017.85%1,584,721
Oct 2, 202528.6828.6828.6828.6828.68--
Oct 1, 202528.6828.6828.6828.6828.68--
Sep 30, 202528.0928.7428.0128.6828.681.88%416,910
Sep 29, 202528.3128.7027.7428.1528.15-1.64%344,450
Sep 26, 202527.8928.6227.4428.6228.622.80%473,607
Sep 25, 202527.5628.1027.4527.8427.84-0.25%389,677
Sep 24, 202527.8827.9127.5627.9127.91-0.57%309,119
Sep 23, 202527.6728.0727.5328.0728.070.86%371,765
Sep 22, 202527.6228.1927.6227.8327.83-0.54%486,773
Sep 19, 202526.7127.9826.3327.9827.984.95%2,749,792
Sep 18, 202526.5826.9426.3526.6626.660.53%308,623
Sep 17, 202526.4927.0926.3526.5226.520.61%481,512
Sep 16, 202526.2026.5125.8726.3626.361.03%332,738
Sep 15, 202525.8426.1525.7326.0926.090.19%372,447
Sep 12, 202526.3226.5026.0026.0426.04-0.31%311,260
Sep 11, 202527.0427.0826.0226.1226.12-2.39%491,599
Sep 10, 202526.5626.9926.5326.7626.761.25%429,012
Sep 9, 202526.9927.1126.3526.4326.43-0.86%420,355
Sep 8, 202525.4326.9724.4726.6626.66-1.33%647,813
Sep 5, 202527.0027.6226.9427.0227.02-0.37%530,463
Sep 4, 202526.8227.1226.3927.1226.881.19%905,026
Sep 3, 202527.9127.9526.5826.8026.56-2.33%881,521
Sep 2, 202528.0128.3127.2827.4427.20-2.56%535,088
Sep 1, 202527.5028.5527.4928.1627.911.84%887,487
Aug 29, 202524.8927.7024.8927.6527.419.46%1,118,183
Aug 28, 202525.0027.4424.8725.2625.0412.02%1,275,739
Aug 27, 202522.0422.7721.7322.5522.352.45%649,212
Aug 26, 202522.0022.0321.6422.0121.82-0.68%448,244
Aug 25, 202521.9922.2521.8122.1621.960.77%311,080
Aug 22, 202522.5022.6021.8021.9921.80-2.61%448,851
Aug 21, 202522.0022.6721.7822.5822.382.78%310,796
Aug 20, 202521.8222.1221.5721.9721.781.95%275,765