Skip to main content
logo
Eagers Automotive Limited (ASX:APE)
Australia flag Australia · Delayed Price · Currency is AUD
21.00
-0.16 (-0.76%)
At close: Mar 12, 2026

Eagers Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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