Skip to main content
logo
Eagers Automotive Limited (ASX:APE)
Australia flag Australia · Delayed Price · Currency is AUD
19.97
+0.35 (1.78%)
Aug 1, 2025, 4:10 PM AEST

Eagers Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202519.4519.8719.2619.87-1.27%162,986
Jul 31, 202519.3019.9219.0519.6219.622.45%373,170
Jul 30, 202519.0319.2018.9819.1519.150.63%256,504
Jul 29, 202518.9519.2018.5919.0319.030.58%248,718
Jul 28, 202518.9519.0018.7818.9218.920.58%234,691
Jul 25, 202518.7818.9618.5618.8118.810.32%228,070
Jul 24, 202518.7218.7618.4718.7518.750.05%264,824
Jul 23, 202518.6618.7818.4718.7418.740.43%323,908
Jul 22, 202518.9018.9018.3918.6618.66-1.17%338,087
Jul 21, 202519.3819.3818.8018.8818.88-3.58%264,911
Jul 18, 202519.6319.8119.5419.5819.58-0.05%182,602
Jul 17, 202519.5219.6619.4119.5919.591.35%258,706
Jul 16, 202519.4019.5019.1819.3319.33-0.36%128,109
Jul 15, 202519.4819.5019.1619.4019.400.21%289,089
Jul 14, 202519.0619.4418.9819.3619.36-0.15%240,407
Jul 11, 202519.3919.4519.0819.3919.390.05%165,368
Jul 10, 202519.3919.4919.0419.3819.380.83%537,351
Jul 9, 202518.7119.2218.7119.2219.222.62%332,287
Jul 8, 202518.5018.8318.3518.7318.730.64%325,402
Jul 7, 202518.4818.6718.3618.6118.611.47%385,938
Jul 4, 202518.0018.3717.9318.3418.342.63%243,102
Jul 3, 202517.8818.0117.5117.8717.87-1.22%398,791
Jul 2, 202517.6218.0917.4818.0918.093.02%692,861
Jul 1, 202517.4317.7717.2717.5617.560.63%318,731
Jun 30, 202517.5517.7717.3317.4517.450.29%293,677
Jun 27, 202517.5017.7317.4017.4017.40-0.57%224,605
Jun 26, 202517.4017.7017.2117.5017.500.52%281,086
Jun 25, 202517.2017.5316.6617.4117.411.40%312,625
Jun 24, 202517.2017.3116.9617.1717.171.54%298,543
Jun 23, 202516.8017.1316.7416.9116.910.83%318,327
Jun 20, 202516.8517.0016.4616.7716.77-1.18%1,858,120
Jun 19, 202517.1317.3516.8016.9716.970.53%503,853
Jun 18, 202517.0417.0516.7916.8816.88-2.20%494,729
Jun 17, 202517.1617.4216.9717.2617.260.58%429,503
Jun 16, 202517.5217.6117.0117.1617.16-2.22%414,334
Jun 13, 202517.5317.6117.2817.5517.55-0.34%367,433
Jun 12, 202517.9318.0717.5917.6117.61-1.29%330,991
Jun 11, 202518.0618.1317.8417.8417.84-0.67%280,938
Jun 10, 202517.8818.0317.7917.9617.960.62%276,461
Jun 6, 202518.0318.1517.8317.8517.85-0.45%216,994
Jun 5, 202517.8618.0717.7317.9317.930.67%436,401
Jun 4, 202517.6517.9917.6517.8117.811.54%343,471
Jun 3, 202517.6417.6517.3717.5417.541.45%408,361
Jun 2, 202517.2517.3016.8317.2917.29-0.40%525,533
May 30, 202517.4917.7017.3017.3617.36-1.81%619,292
May 29, 202518.1518.1517.5917.6817.680.74%358,916
May 28, 202517.5318.1617.2417.5517.55-1.85%736,283
May 27, 202517.9017.9717.7717.8817.880.22%373,731
May 26, 202517.9218.0116.8817.8417.84-0.17%907,848
May 23, 202517.7517.9817.6017.8717.870.79%350,333