Skip to main content
logo
Eagers Automotive Limited (ASX:APE)
Australia flag Australia · Delayed Price · Currency is AUD
26.33
+0.73 (2.85%)
At close: Feb 19, 2026

Eagers Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 202625.9626.7024.2026.3326.332.85%1,033,051
Feb 18, 202625.3025.7925.0425.6025.602.15%385,305
Feb 17, 202625.2525.5424.9225.0625.06-0.67%430,071
Feb 16, 202624.8925.2424.5625.2325.232.27%455,444
Feb 13, 202625.7025.7524.5024.6724.67-4.19%535,096
Feb 12, 202626.0226.3025.4525.7525.75-2.83%611,075
Feb 11, 202625.7926.5025.6726.5026.502.20%386,948
Feb 10, 202625.7625.9425.4925.9325.930.70%352,956
Feb 9, 202625.2025.7525.1725.7525.752.30%552,230
Feb 6, 202624.6725.2424.5725.1725.17-0.79%480,441
Feb 5, 202625.6025.6924.7225.3725.370.08%521,331
Feb 4, 202626.0726.1724.8125.3525.35-2.76%559,640
Feb 3, 202626.6726.9925.9126.0726.07-0.65%572,158
Feb 2, 202626.5726.7626.0126.2426.24-2.20%475,618
Jan 30, 202627.9028.1126.7826.8326.83-4.18%836,429
Jan 29, 202627.8628.0027.4928.0028.000.50%507,294
Jan 28, 202628.2828.4427.6927.8627.86-1.66%446,415
Jan 27, 202628.1828.4227.7328.3328.331.29%413,137
Jan 23, 202629.0029.2627.7727.9727.97-3.88%618,532
Jan 22, 202627.7329.1027.7329.1029.105.09%882,533
Jan 21, 202627.6927.7727.3127.6927.69-0.32%762,564
Jan 20, 202627.1027.8927.0227.7827.781.68%393,262
Jan 19, 202627.3527.8427.2027.3227.32-0.47%511,347
Jan 16, 202626.7827.6126.5827.4527.452.16%402,251
Jan 15, 202626.0126.8726.0126.8726.870.67%376,707
Jan 14, 202626.4126.9726.2726.6926.691.06%398,972
Jan 13, 202627.4927.4926.4126.4126.41-2.83%568,003
Jan 12, 202626.6727.3026.6327.1827.182.03%551,885
Jan 9, 202626.4627.2726.4626.6426.644.76%745,277
Jan 8, 202624.8225.5024.8225.4325.431.96%492,362
Jan 7, 202624.7124.9524.3824.9424.940.97%266,347
Jan 6, 202624.7925.3224.5924.7024.70-0.20%353,190
Jan 5, 202624.7124.8324.3924.7524.750.41%327,733
Jan 2, 202624.4524.9524.4524.6524.650.04%172,637
Dec 31, 202524.8825.0124.2824.6424.64-0.96%280,131
Dec 30, 202524.7424.9324.5524.8824.881.26%265,222
Dec 29, 202525.4925.4924.4324.5724.57-0.12%315,587
Dec 24, 202524.6524.7924.2424.6024.60-0.81%323,037
Dec 23, 202524.8025.6124.7824.8024.80-2.75%632,168
Dec 22, 202524.2825.5424.2525.5025.506.29%798,617
Dec 19, 202524.0824.4523.5623.9923.990.67%4,613,845
Dec 18, 202523.9024.0823.3123.8323.83-1.41%1,258,121
Dec 17, 202524.3524.7224.0724.1724.17-1.91%875,003
Dec 16, 202524.5125.1224.3524.6424.64-0.48%1,011,163
Dec 15, 202524.5024.9524.3024.7624.760.98%873,108
Dec 12, 202524.8624.8623.9024.5224.52-0.73%1,181,267
Dec 11, 202525.8025.9024.6224.7024.70-3.93%2,231,750
Dec 10, 202526.4527.0625.5325.7125.71-2.32%867,268
Dec 9, 202526.8426.8926.1726.3226.32-2.16%637,890
Dec 8, 202526.5227.2726.2926.9026.900.22%1,616,057