ASX - Delayed Quote
AUD
Eagers Automotive Limited (APE.AX)
18.94
+0.31
(+1.66%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.64
19.20
18.59
18.94
18.94
429,883
Oct 30, 2026
18.64
19.20
18.59
18.94
18.94
550,637
Oct 29, 2026
18.94
19.00
18.46
18.63
18.63
547,351
Oct 28, 2026
19.17
19.46
18.83
18.85
18.85
1,304,219
Oct 27, 2026
20.00
20.03
19.09
19.09
19.09
1,152,012
Oct 26, 2026
18.75
20.57
18.62
20.03
20.03
904,316
Oct 23, 2026
18.66
18.84
18.32
18.59
18.59
489,996
Oct 22, 2026
18.00
18.64
18.00
18.45
18.45
457,294
Oct 21, 2026
18.50
18.78
18.19
18.19
18.19
404,157
Oct 20, 2026
17.80
18.48
17.80
18.41
18.41
393,030
Oct 19, 2026
18.15
18.18
17.94
18.08
18.08
284,407
Oct 16, 2026
18.27
18.38
17.90
18.16
18.16
416,067
Oct 15, 2026
17.82
18.08
17.56
17.92
17.92
662,274
Oct 14, 2026
18.08
18.24
17.78
17.78
17.78
373,597
Oct 13, 2026
18.00
18.54
17.83
18.14
18.14
653,755
Oct 12, 2026
18.19
18.37
17.88
17.95
17.95
404,638
Oct 9, 2026
18.00
18.34
18.00
18.20
18.20
545,852
Oct 8, 2026
18.02
18.18
17.71
17.78
17.78
490,455
Oct 7, 2026
18.29
18.44
18.05
18.10
18.10
467,461
Oct 6, 2026
18.06
18.48
17.94
18.03
18.03
512,856
Oct 5, 2026
18.26
18.38
17.96
18.06
18.06
355,853
Oct 2, 2026
18.11
18.34
17.81
18.25
18.25
542,807
Oct 1, 2026
18.18
18.28
17.92
17.95
17.95
771,097
Sep 30, 2026
18.25
18.79
18.15
18.39
18.39
962,218
Sep 29, 2026
18.31
18.48
18.10
18.35
18.35
312,602
Sep 28, 2026
18.49
18.79
18.22
18.22
18.22
453,787
Sep 25, 2026
19.36
19.36
18.48
18.49
18.49
495,814
Sep 24, 2026
18.98
19.51
18.69
19.41
19.41
405,577
Sep 23, 2026
19.43
19.43
19.12
19.15
19.15
1,216,759
Sep 22, 2026
19.25
19.58
19.25
19.51
19.51
646,895
Sep 21, 2026
19.45
19.59
19.24
19.29
19.29
430,567
Sep 18, 2026
19.85
19.90
19.46
19.52
19.52
1,955,190
Sep 17, 2026
20.00
20.01
19.73
19.85
19.85
1,096,641
Sep 16, 2026
19.88
20.16
19.47
20.01
20.01
485,450
Sep 15, 2026
19.87
20.03
19.66
19.78
19.78
525,774
Sep 14, 2026
19.80
19.88
19.64
19.72
19.72
487,677
Sep 11, 2026
19.90
19.93
19.30
19.74
19.74
871,740
Sep 10, 2026
19.61
20.60
19.55
20.32
20.32
746,227
Sep 9, 2026
20.65
21.87
19.60
19.71
19.71
1,747,603
Sep 8, 2026
21.14
21.14
20.66
20.75
20.75
626,369
Sep 7, 2026
21.08
21.60
21.02
21.26
21.26
881,506
Sep 4, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
21.00
21.26
20.55
21.12
21.12
1,583,134
Sep 3, 2026
21.01
21.45
20.89
21.21
20.96
721,369
Sep 2, 2026
20.90
21.15
20.70
21.04
20.79
694,326
Sep 1, 2026
21.09
21.36
20.70
21.32
21.07
741,623
Aug 31, 2026
22.52
22.57
21.36
21.36
21.11
1,097,701
Aug 28, 2026
22.02
22.99
21.82
22.50
22.23
715,002
Aug 27, 2026
25.26
25.38
21.89
22.23
21.97
931,260
Aug 26, 2026
22.75
23.42
22.22
23.42
23.14
507,043
Aug 25, 2026
22.05
22.57
21.93
22.57
22.30
261,712
Aug 24, 2026
22.50
22.55
22.07
22.07
21.81
186,164
Aug 21, 2026
22.69
22.69
22.20
22.44
22.18
251,915
Aug 20, 2026
22.67
22.70
22.25
22.48
22.22
323,010
Aug 19, 2026
22.49
22.68
22.09
22.29
22.03
227,719
Aug 18, 2026
22.44
23.00
22.38
22.74
22.47
298,314
Aug 17, 2026
23.37
23.37
22.67
22.79
22.52
302,107
Aug 14, 2026
23.78
23.78
23.05
23.44
23.16
296,735
Aug 13, 2026
23.70
23.84
23.23
23.43
23.15
375,257
Aug 12, 2026
24.37
24.45
23.20
23.70
23.42
444,070
Aug 11, 2026
24.50
24.53
23.76
24.47
24.18
314,355
Aug 10, 2026
24.05
24.39
23.93
24.21
23.92
280,994
Aug 7, 2026
24.32
24.51
23.97
24.04
23.76
170,066
Aug 6, 2026
23.77
24.82
23.77
24.23
23.94
263,068
Aug 5, 2026
23.99
24.57
23.95
24.04
23.76
242,856
Aug 4, 2026
23.67
24.10
23.60
23.85
23.57
403,196
Aug 3, 2026
23.49
23.85
23.00
23.85
23.57
266,816
Jul 31, 2026
23.97
23.99
23.32
23.52
23.24
456,501
Jul 30, 2026
23.67
24.11
23.57
23.81
23.53
376,832
Jul 29, 2026
22.54
23.81
22.45
23.78
23.50
504,462
Jul 28, 2026
20.94
22.76
20.94
22.59
22.32
429,834
Jul 27, 2026
21.85
21.92
21.32
21.59
21.34
236,002
Jul 24, 2026
21.23
21.65
20.74
21.19
20.94
359,171
Jul 23, 2026
21.57
21.81
21.23
21.23
20.98
693,912
Jul 22, 2026
20.90
21.57
20.90
21.28
21.03
501,874
Jul 21, 2026
21.85
22.03
20.74
21.16
20.91
747,259
Jul 20, 2026
22.19
22.39
21.75
22.00
21.74
401,110
Jul 17, 2026
21.94
22.33
21.82
22.20
21.94
281,761
Jul 16, 2026
21.41
21.93
21.31
21.93
21.67
309,944
Jul 15, 2026
21.01
21.34
20.82
21.23
20.98
265,750
Jul 14, 2026
20.64
20.97
20.54
20.83
20.58
257,916
Jul 13, 2026
21.25
21.25
20.45
20.91
20.66
265,995
Jul 10, 2026
21.26
21.38
20.91
21.09
20.84
240,435
Jul 9, 2026
21.18
21.59
21.14
21.58
21.33
251,608
Jul 8, 2026
20.75
21.26
20.52
21.11
20.86
363,252
Jul 7, 2026
21.33
21.64
20.92
20.94
20.69
504,752
Jul 6, 2026
21.75
21.88
21.29
21.33
21.08
582,402
Jul 3, 2026
21.36
22.57
21.03
21.87
21.61
670,436
Jul 2, 2026
22.12
22.12
21.20
21.20
20.95
450,801
Jul 1, 2026
21.25
22.34
20.90
22.15
21.89
620,359
Jun 30, 2026
21.42
21.60
21.00
21.26
21.01
664,963
Jun 29, 2026
21.81
21.96
21.51
21.60
21.35
351,747
Jun 26, 2026
21.82
21.82
21.35
21.43
21.18
464,636
Jun 25, 2026
21.72
22.00
21.50
21.80
21.54
433,524
Jun 24, 2026
21.55
21.99
21.55
21.58
21.33
251,244
Jun 23, 2026
22.42
22.42
21.76
21.76
21.50
346,193
Jun 22, 2026
22.45
22.72
22.21
22.36
22.10
187,277
Jun 19, 2026
22.60
22.68
22.23
22.44
22.18
478,733
Jun 18, 2026
22.45
22.78
22.20
22.39
22.13
300,511
Jun 17, 2026
22.20
22.63
22.05
22.61
22.34
255,004
Jun 16, 2026
22.01
22.52
21.64
22.27
22.01
251,323
Jun 15, 2026
22.47
23.06
22.26
22.79
22.52
328,530
Jun 12, 2026
22.64
22.64
22.07
22.29
22.03
370,922
Jun 11, 2026
21.69
21.89
21.27
21.74
21.48
322,221
Jun 10, 2026
21.98
22.24
21.65
21.77
21.51
437,278
Jun 9, 2026
20.63
21.78
20.56
21.72
21.46
504,380
Jun 5, 2026
21.05
21.26
20.60
20.82
20.57
348,885
Jun 4, 2026
20.35
21.00
20.18
21.00
20.75
685,771
Jun 3, 2026
20.25
20.47
19.73
20.33
20.09
999,170
Jun 2, 2026
20.38
20.38
19.64
19.95
19.71
840,985
Jun 1, 2026
20.80
20.82
20.03
20.55
20.31
588,174
May 29, 2026
20.26
21.02
19.88
20.89
20.64
1,319,085
May 28, 2026
22.42
22.42
20.35
20.55
20.31
1,335,625
May 27, 2026
19.47
22.91
19.47
22.76
22.49
972,606
May 26, 2026
22.00
22.53
21.89
22.35
22.09
311,037
May 25, 2026
21.48
21.96
21.04
21.87
21.61
353,706
May 22, 2026
21.70
21.84
21.35
21.45
21.20
433,393
May 21, 2026
21.79
22.06
21.66
21.70
21.44
568,450
May 20, 2026
22.00
22.19
21.32
21.32
21.07
450,939
May 19, 2026
22.76
22.79
21.97
22.18
21.92
351,843
May 18, 2026
23.90
24.11
22.03
22.31
22.05
506,406
May 15, 2026
23.65
24.27
23.51
23.81
23.53
531,976
May 14, 2026
23.38
23.39
22.70
23.38
23.10
539,749
May 13, 2026
23.63
23.89
23.15
23.37
23.09
418,763
May 12, 2026
23.75
24.04
23.27
23.90
23.62
514,832
May 11, 2026
23.54
24.41
23.45
24.21
23.92
201,265
May 8, 2026
23.60
23.81
23.40
23.78
23.50
199,941
May 7, 2026
23.20
23.89
23.20
23.89
23.61
576,490
May 6, 2026
24.19
24.19
23.30
23.46
23.18
249,383
May 5, 2026
24.40
24.63
23.76
23.81
23.53
327,289
May 4, 2026
24.95
25.35
24.31
24.57
24.28
192,849
May 1, 2026
24.42
24.96
24.07
24.89
24.60
365,560
Apr 30, 2026
24.06
24.50
23.98
24.00
23.72
477,689
Apr 29, 2026
23.12
24.18
23.06
23.78
23.50
337,912
Apr 28, 2026
23.10
23.67
22.95
23.30
23.03
427,786
Apr 27, 2026
23.11
23.56
23.11
23.40
23.12
222,959
Apr 24, 2026
24.04
24.45
23.10
23.26
22.99
535,455
Apr 23, 2026
24.00
24.65
23.75
23.86
23.58
406,285
Apr 22, 2026
24.47
24.63
24.13
24.40
24.11
250,595
Apr 21, 2026
24.30
24.80
24.14
24.63
24.34
400,883
Apr 20, 2026
24.21
24.35
23.53
23.96
23.68
365,509
Apr 17, 2026
23.40
24.27
23.40
23.65
23.37
924,481
Apr 16, 2026
23.60
23.96
23.25
23.69
23.41
400,779
Apr 15, 2026
23.82
23.96
23.22
23.22
22.95
372,395
Apr 14, 2026
23.50
23.58
23.14
23.50
23.22
479,426
Apr 13, 2026
23.20
23.51
22.91
23.18
22.91
581,711
Apr 10, 2026
23.42
23.74
23.15
23.44
23.16
394,335
Apr 9, 2026
23.38
23.75
22.94
23.52
23.24
628,210
Apr 8, 2026
24.35
24.68
23.59
24.00
23.72
1,074,460
Apr 7, 2026
24.86
24.96
23.55
23.73
23.45
1,099,594
Apr 2, 2026
24.90
25.22
23.48
23.69
23.41
869,506
Apr 1, 2026
23.40
24.88
23.01
24.63
24.34
1,210,736
Mar 31, 2026
21.75
22.82
21.64
22.50
22.23
598,420
Mar 30, 2026
21.66
21.85
21.48
21.73
21.47
341,449
Mar 27, 2026
22.00
22.54
22.00
22.18
21.92
420,868
Mar 26, 2026
22.76
22.97
22.35
22.35
22.09
589,158
Mar 25, 2026
22.10
23.14
21.94
22.83
22.56
920,001
Mar 24, 2026
21.78
22.16
21.18
21.63
21.38
574,440
Mar 23, 2026
20.01
21.52
19.80
21.42
21.17
623,397
Mar 20, 2026
20.20
20.43
20.06
20.19
19.95
2,252,165
Mar 19, 2026
20.45
20.68
20.01
20.09
19.85
588,750
Mar 18, 2026
21.10
21.10
20.60
20.78
20.54
403,642
Mar 17, 2026
20.91
21.21
20.61
21.02
20.77
430,691
Mar 16, 2026
20.82
21.26
20.72
20.95
20.70
518,960
Mar 13, 2026
21.34
21.34
20.69
21.00
20.75
460,362
Mar 12, 2026
21.00
21.38
20.68
21.00
20.75
672,444
Mar 11, 2026
21.11
21.80
20.91
21.16
20.91
554,466
Mar 10, 2026
21.18
21.20
20.60
21.11
20.86
561,629
Mar 9, 2026
20.36
20.97
20.23
20.75
20.51
656,719
Mar 6, 2026
20.97
22.08
20.97
21.75
21.49
649,383
Mar 5, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
21.38
21.79
20.86
21.59
21.34
629,126
Mar 4, 2026
21.80
21.80
21.42
21.67
20.92
778,567
Mar 3, 2026
23.30
23.30
21.98
22.08
21.32
738,266
Mar 2, 2026
23.50
23.82
23.17
23.40
22.59
455,179
Feb 27, 2026
24.39
24.39
23.44
24.00
23.17
689,789
Feb 26, 2026
24.24
24.35
23.85
24.22
23.38
434,178
Feb 25, 2026
24.62
25.07
23.86
24.13
23.30
694,231
Feb 24, 2026
24.98
25.23
24.38
24.71
23.86
716,523
Feb 23, 2026
25.50
25.91
24.78
25.19
24.32
559,202
Feb 20, 2026
25.90
26.20
24.15
25.57
24.69
1,692,023
Feb 19, 2026
25.96
26.70
24.20
26.33
25.42
1,033,051
Feb 18, 2026
25.30
25.79
25.04
25.60
24.71
385,305
Feb 17, 2026
25.25
25.54
24.92
25.06
24.19
430,071
Feb 16, 2026
24.89
25.24
24.56
25.23
24.36
455,444
Feb 13, 2026
25.70
25.75
24.50
24.67
23.82
535,096
Feb 12, 2026
26.02
26.30
25.45
25.75
24.86
617,757
Feb 11, 2026
25.79
26.50
25.67
26.50
25.58
386,948
Feb 10, 2026
25.76
25.94
25.49
25.93
25.03
353,728
Feb 9, 2026
25.20
25.75
25.17
25.75
24.86
552,230
Feb 6, 2026
24.67
25.24
24.57
25.17
24.30
480,441
Feb 5, 2026
25.60
25.69
24.72
25.37
24.49
521,331
Feb 4, 2026
26.07
26.17
24.81
25.35
24.47
559,640
Feb 3, 2026
26.67
26.99
25.91
26.07
25.17
572,158
Feb 2, 2026
26.57
26.76
26.00
26.24
25.33
476,583
Jan 30, 2026
27.90
28.11
26.78
26.83
25.90
836,429
Jan 29, 2026
27.86
28.00
27.49
28.00
27.03
507,294
Jan 28, 2026
28.28
28.44
27.69
27.86
26.90
446,415
Jan 27, 2026
28.18
28.42
27.73
28.33
27.35
413,137
Jan 23, 2026
29.00
29.26
27.77
27.97
27.00
618,532
Jan 22, 2026
27.73
29.10
27.73
29.10
28.09
882,533
Jan 21, 2026
27.69
27.77
27.31
27.69
26.73
762,564
Jan 20, 2026
27.10
27.89
27.02
27.78
26.82
431,430
Jan 19, 2026
27.35
27.84
27.20
27.32
26.38
511,347
Jan 16, 2026
26.78
27.60
26.58
27.45
26.50
402,251
Jan 15, 2026
26.01
26.87
26.01
26.87
25.94
382,188
Jan 14, 2026
26.41
26.97
26.27
26.69
25.77
398,972
Jan 13, 2026
27.49
27.49
26.41
26.41
25.50
568,003
Jan 12, 2026
26.67
27.30
26.63
27.18
26.24
551,885
Jan 9, 2026
26.46
27.27
26.46
26.64
25.72
771,515
Jan 8, 2026
24.82
25.50
24.82
25.43
24.55
492,362
Jan 7, 2026
24.71
24.95
24.38
24.94
24.08
266,347
Jan 6, 2026
24.79
25.32
24.59
24.70
23.85
353,190
Jan 5, 2026
24.71
24.83
24.39
24.75
23.89
327,853
Jan 2, 2026
24.45
24.95
24.45
24.65
23.80
172,637
Dec 31, 2025
24.88
25.01
24.28
24.64
23.79
280,131
Dec 30, 2025
24.74
24.93
24.55
24.88
24.02
265,222
Dec 29, 2025
25.49
25.49
24.42
24.57
23.72
315,587
Dec 24, 2025
24.65
24.79
24.24
24.60
23.75
323,037
Dec 23, 2025
24.80
25.61
24.78
24.80
23.94
632,168
Dec 22, 2025
24.28
25.54
24.25
25.50
24.62
798,617
Dec 19, 2025
24.08
24.45
23.56
23.99
23.16
4,613,845
Dec 18, 2025
23.90
24.08
23.31
23.83
23.01
1,258,121
Dec 17, 2025
24.35
24.72
24.07
24.17
23.33
876,827
Dec 16, 2025
24.51
25.12
24.35
24.64
23.79
1,011,163
Dec 15, 2025
24.50
24.95
24.30
24.76
23.90
873,108
Dec 12, 2025
24.86
24.86
23.90
24.52
23.67
1,181,267
Dec 11, 2025
25.80
25.90
24.62
24.70
23.85
2,433,065
Dec 10, 2025
26.45
27.06
25.53
25.71
24.82
884,478
Dec 9, 2025
26.84
26.89
26.17
26.32
25.41
637,890
Dec 8, 2025
26.52
27.27
26.29
26.90
25.97
1,616,057
Dec 5, 2025
27.69
28.00
26.62
26.84
25.91
1,173,520
Dec 4, 2025
28.08
28.28
27.67
27.84
26.88
455,186
Dec 3, 2025
28.00
28.59
27.71
28.19
27.21
881,216
Dec 2, 2025
27.03
28.32
27.03
28.30
27.32
720,149
Dec 1, 2025
28.23
28.30
26.58
27.87
26.91
1,343,360
Nov 28, 2025
29.36
29.41
28.09
28.48
27.49
818,638
Nov 27, 2025
30.47
30.53
29.12
29.58
28.56
416,767
Nov 26, 2025
30.24
30.89
30.15
30.51
29.45
413,677
Nov 25, 2025
29.24
30.09
29.05
30.09
29.05
486,072
Nov 24, 2025
28.82
29.22
28.42
29.21
28.20
2,005,274
Nov 21, 2025
29.03
29.47
28.50
28.50
27.51
887,739
Nov 20, 2025
29.80
30.44
29.60
29.63
28.61
548,017
Nov 19, 2025
30.66
30.73
29.30
29.69
28.66
453,870
Nov 18, 2025
30.90
31.21
29.95
30.15
29.11
644,332
Nov 17, 2025
29.80
30.92
28.70
30.79
29.73
484,367
Nov 14, 2025
29.72
30.42
29.69
30.32
29.27
506,587
Nov 13, 2025
30.92
31.20
30.46
30.64
29.58
537,631
Nov 12, 2025
31.50
31.78
30.87
31.03
29.96
617,441
Nov 11, 2025
31.84
31.86
31.01
31.59
30.50
754,452
Nov 10, 2025
31.85
31.95
31.44
31.83
30.73
689,953
Nov 7, 2025
32.82
32.89
31.40
31.43
30.34
584,504
Nov 6, 2025
33.08
33.32
32.15
32.78
31.65
892,273
Nov 5, 2025
33.69
34.00
32.33
32.84
31.70
830,490
Nov 4, 2025
33.85
34.00
32.05
32.55
31.42
878,260
Nov 3, 2025
34.15
35.01
34.14
34.42
33.23
796,632
Oct 31, 2025
33.34
34.25
32.99
34.06
32.88
597,010
Oct 30, 2025
32.69
33.48
32.67
33.40
32.24
504,818
