Eagers Automotive Limited (ASX:APE)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 30.60 | 31.27 | 30.13 | 31.10 | 31.10 | 1.73% | 443,199 |
| Oct 24, 2025 | 30.69 | 30.93 | 30.09 | 30.57 | 30.57 | 0.10% | 749,283 |
| Oct 23, 2025 | 31.13 | 31.22 | 30.41 | 30.54 | 30.54 | -1.90% | 368,102 |
| Oct 22, 2025 | 31.73 | 31.73 | 30.50 | 31.13 | 31.13 | -1.89% | 810,893 |
| Oct 21, 2025 | 31.50 | 32.23 | 31.20 | 31.73 | 31.73 | 2.26% | 973,285 |
| Oct 20, 2025 | 31.40 | 31.78 | 30.74 | 31.03 | 31.03 | -1.74% | 1,012,571 |
| Oct 17, 2025 | 31.83 | 32.06 | 31.24 | 31.58 | 31.58 | -1.53% | 1,092,742 |
| Oct 16, 2025 | 34.01 | 34.55 | 31.91 | 32.07 | 32.07 | -4.92% | 1,359,005 |
| Oct 15, 2025 | 34.30 | 34.60 | 33.66 | 33.73 | 33.73 | -1.11% | 733,342 |
| Oct 14, 2025 | 34.65 | 34.88 | 33.93 | 34.11 | 34.11 | -1.79% | 1,067,531 |
| Oct 13, 2025 | 34.58 | 34.99 | 33.55 | 34.73 | 34.73 | 1.70% | 742,677 |
| Oct 10, 2025 | 34.00 | 34.78 | 33.74 | 34.15 | 34.15 | 0.03% | 769,738 |
| Oct 9, 2025 | 34.38 | 34.87 | 33.55 | 34.14 | 34.14 | 0.56% | 752,355 |
| Oct 8, 2025 | 34.99 | 35.11 | 33.53 | 33.95 | 33.95 | -2.02% | 886,984 |
| Oct 7, 2025 | 34.54 | 35.64 | 33.85 | 34.65 | 34.65 | 2.82% | 1,090,435 |
| Oct 6, 2025 | 33.50 | 34.55 | 32.35 | 33.70 | 33.70 | - | 1,090,435 |
| Oct 5, 2025 | 33.50 | 34.55 | 32.35 | 33.70 | 33.70 | -0.30% | 846,102 |
| 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 | -1.64% | 344,450 |
| Sep 26, 2025 | 27.89 | 28.62 | 27.44 | 28.62 | 28.62 | 2.80% | 473,607 |
| Sep 25, 2025 | 27.56 | 28.10 | 27.45 | 27.84 | 27.84 | -0.25% | 389,677 |
| Sep 24, 2025 | 27.88 | 27.91 | 27.56 | 27.91 | 27.91 | -0.57% | 309,119 |
| Sep 23, 2025 | 27.67 | 28.07 | 27.53 | 28.07 | 28.07 | 0.86% | 371,765 |
| Sep 22, 2025 | 27.62 | 28.19 | 27.62 | 27.83 | 27.83 | -0.54% | 486,773 |
| Sep 19, 2025 | 26.71 | 27.98 | 26.33 | 27.98 | 27.98 | 4.95% | 2,749,792 |
| Sep 18, 2025 | 26.58 | 26.94 | 26.35 | 26.66 | 26.66 | 0.53% | 308,623 |
| Sep 17, 2025 | 26.49 | 27.09 | 26.35 | 26.52 | 26.52 | 0.61% | 481,512 |
| Sep 16, 2025 | 26.20 | 26.51 | 25.87 | 26.36 | 26.36 | 1.03% | 332,738 |
| Sep 15, 2025 | 25.84 | 26.15 | 25.73 | 26.09 | 26.09 | 0.19% | 372,447 |
| Sep 12, 2025 | 26.32 | 26.50 | 26.00 | 26.04 | 26.04 | -0.31% | 311,260 |
| Sep 11, 2025 | 27.04 | 27.08 | 26.02 | 26.12 | 26.12 | -2.39% | 491,599 |
| Sep 10, 2025 | 26.56 | 26.99 | 26.53 | 26.76 | 26.76 | 1.25% | 429,012 |
| Sep 9, 2025 | 26.99 | 27.11 | 26.35 | 26.43 | 26.43 | -0.86% | 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 |