Eagers Automotive Limited (ASX:APE)
Australia · Delayed Price · Currency is AUD 34.65
+0.95 (2.82%)
Oct 7, 2025, 4:10 PM AEST
Eagers Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 34.54 | 35.64 | 33.85 | 35.23 | - | 4.54% | 597,603 |
| Oct 6, 2025 | 33.50 | 34.55 | 32.35 | 33.70 | 33.70 | 0.24% | 732,138 |
| Oct 5, 2025 | 33.50 | 34.11 | 33.22 | 33.62 | 33.62 | -0.53% | 113,079 |
| Oct 3, 2025 | 28.99 | 33.80 | 28.59 | 33.80 | 33.80 | 17.85% | 1,584,721 |
| Oct 2, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Oct 1, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Sep 30, 2025 | 28.09 | 28.74 | 28.01 | 28.68 | 28.68 | 1.88% | 416,910 |
| Sep 29, 2025 | 28.31 | 28.70 | 27.74 | 28.15 | 28.15 | -0.57% | 344,450 |
| Sep 26, 2025 | 27.58 | 28.31 | 27.13 | 28.31 | 28.31 | 2.80% | 473,607 |
| Sep 25, 2025 | 27.25 | 27.79 | 27.14 | 27.54 | 27.54 | -0.22% | 389,677 |
| Sep 24, 2025 | 27.57 | 27.60 | 27.25 | 27.60 | 27.60 | -0.58% | 309,119 |
| Sep 23, 2025 | 27.37 | 27.76 | 27.22 | 27.76 | 27.76 | 0.84% | 371,765 |
| Sep 22, 2025 | 27.32 | 27.88 | 27.32 | 27.53 | 27.53 | -0.51% | 486,773 |
| Sep 19, 2025 | 26.41 | 27.67 | 26.04 | 27.67 | 27.67 | 4.97% | 2,749,792 |
| Sep 18, 2025 | 26.28 | 26.65 | 26.06 | 26.36 | 26.36 | 0.53% | 308,623 |
| Sep 17, 2025 | 26.20 | 26.79 | 26.06 | 26.22 | 26.22 | 0.58% | 481,512 |
| Sep 16, 2025 | 25.91 | 26.22 | 25.59 | 26.07 | 26.07 | 1.05% | 332,738 |
| Sep 15, 2025 | 25.56 | 25.86 | 25.44 | 25.80 | 25.80 | 0.16% | 372,447 |
| Sep 12, 2025 | 26.03 | 26.21 | 25.72 | 25.76 | 25.76 | -0.27% | 311,260 |
| Sep 11, 2025 | 26.74 | 26.78 | 25.74 | 25.83 | 25.83 | -2.42% | 491,599 |
| Sep 10, 2025 | 26.26 | 26.69 | 26.23 | 26.47 | 26.47 | 1.26% | 429,012 |
| Sep 9, 2025 | 26.69 | 26.81 | 26.06 | 26.14 | 26.14 | -1.95% | 420,355 |
| Sep 8, 2025 | 25.43 | 26.97 | 24.47 | 26.66 | 26.66 | -1.33% | 647,813 |
| Sep 5, 2025 | 27.00 | 27.62 | 26.94 | 27.02 | 27.02 | -0.37% | 530,463 |
| Sep 4, 2025 | 26.82 | 27.12 | 26.39 | 27.12 | 26.88 | 1.19% | 905,026 |
| Sep 3, 2025 | 27.91 | 27.95 | 26.58 | 26.80 | 26.56 | -2.33% | 881,521 |
| Sep 2, 2025 | 28.01 | 28.31 | 27.28 | 27.44 | 27.20 | -2.56% | 535,088 |
| Sep 1, 2025 | 27.50 | 28.55 | 27.49 | 28.16 | 27.91 | 1.84% | 887,487 |
| Aug 29, 2025 | 24.89 | 27.70 | 24.89 | 27.65 | 27.41 | 9.46% | 1,118,183 |
| Aug 28, 2025 | 25.00 | 27.44 | 24.87 | 25.26 | 25.04 | 12.02% | 1,275,739 |
| Aug 27, 2025 | 22.04 | 22.77 | 21.73 | 22.55 | 22.35 | 2.45% | 649,212 |
| Aug 26, 2025 | 22.00 | 22.03 | 21.64 | 22.01 | 21.82 | -0.68% | 448,244 |
| Aug 25, 2025 | 21.99 | 22.25 | 21.81 | 22.16 | 21.96 | 0.77% | 311,080 |
| Aug 22, 2025 | 22.50 | 22.60 | 21.80 | 21.99 | 21.80 | -2.61% | 448,851 |
| Aug 21, 2025 | 22.00 | 22.67 | 21.78 | 22.58 | 22.38 | 2.78% | 310,796 |
| Aug 20, 2025 | 21.82 | 22.12 | 21.57 | 21.97 | 21.78 | 1.95% | 275,765 |
| Aug 19, 2025 | 21.40 | 21.58 | 21.20 | 21.55 | 21.36 | 0.65% | 243,432 |
| Aug 18, 2025 | 21.00 | 21.45 | 21.00 | 21.41 | 21.22 | 0.90% | 166,841 |
| Aug 15, 2025 | 21.22 | 21.33 | 20.99 | 21.22 | 21.03 | -0.09% | 306,067 |
| Aug 14, 2025 | 21.35 | 21.51 | 21.16 | 21.24 | 21.05 | -0.52% | 364,779 |
| Aug 13, 2025 | 20.71 | 21.50 | 20.71 | 21.35 | 21.16 | 3.09% | 295,117 |
| Aug 12, 2025 | 20.46 | 20.74 | 20.46 | 20.71 | 20.53 | 1.22% | 322,532 |
| Aug 11, 2025 | 20.60 | 20.81 | 20.29 | 20.46 | 20.28 | -0.92% | 187,674 |
| Aug 8, 2025 | 20.54 | 20.72 | 20.54 | 20.65 | 20.47 | 0.24% | 245,482 |
| Aug 7, 2025 | 20.10 | 20.60 | 19.93 | 20.60 | 20.42 | 2.23% | 263,750 |
| Aug 6, 2025 | 20.10 | 20.18 | 19.88 | 20.15 | 19.97 | 0.35% | 183,347 |
| Aug 5, 2025 | 20.08 | 20.18 | 19.90 | 20.08 | 19.90 | 0.85% | 326,655 |
| Aug 4, 2025 | 19.83 | 20.04 | 19.70 | 19.91 | 19.73 | -0.30% | 205,557 |
| Aug 1, 2025 | 19.45 | 20.07 | 19.26 | 19.97 | 19.79 | 1.78% | 351,650 |
| Jul 31, 2025 | 19.30 | 19.92 | 19.05 | 19.62 | 19.45 | 2.45% | 373,170 |