Canada markets closed

Eagers Automotive Limited (APE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
11.92-0.09 (-0.75%)
At close: 04:10PM AEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202412.0912.1611.8311.9211.92685,408
May 02, 202412.1012.2312.0112.0112.01619,159
May 01, 202412.4412.4812.0812.0812.08552,432
Apr 30, 202412.7112.8012.5512.6412.64278,963
Apr 29, 202412.5312.8812.4812.7112.71449,950
Apr 26, 202412.5412.6012.2812.3612.36433,761
Apr 24, 202413.1613.2012.6712.6712.67441,198
Apr 23, 202413.2013.2713.0413.0513.05349,613
Apr 22, 202413.0313.2012.9213.1613.16331,705
Apr 19, 202412.8512.9912.6812.8512.85441,294
Apr 18, 202412.8513.1012.8513.0313.03173,115
Apr 17, 202412.8513.0712.7812.9312.93228,696
Apr 16, 202412.9112.9212.7512.8512.85343,342
Apr 15, 202413.1013.2013.0113.0413.04284,224
Apr 12, 202413.4013.4213.1513.1913.19305,484
Apr 11, 202413.4113.6013.4113.4613.46293,317
Apr 10, 202413.5113.7213.5113.6513.65246,149
Apr 09, 202413.6613.6613.4513.4813.48277,508
Apr 08, 202413.6813.7213.5013.5213.52285,797
Apr 05, 202413.4513.5513.3713.5213.52171,177
Apr 04, 202413.4513.6413.3513.6013.60306,067
Apr 03, 202413.8213.8813.3713.3713.37522,397
Apr 02, 202414.1614.2113.8713.8713.87228,787
Mar 28, 202414.0614.1613.8414.1614.16378,863
Mar 27, 202413.8614.0113.8113.9113.91278,436
Mar 26, 202413.8614.0113.8113.8813.88297,416
Mar 25, 202414.0014.0813.8413.8813.88195,506
Mar 22, 202414.2314.2313.9313.9713.97282,614
Mar 21, 202414.0514.3013.9314.2514.25348,421
Mar 20, 202414.1214.1813.9413.9413.94191,540
Mar 19, 202414.0214.1513.9714.0514.05497,041
Mar 18, 202413.9414.0913.8114.0214.02189,235
Mar 15, 202413.8013.9213.5513.8113.81630,181
Mar 14, 202414.3214.4313.9113.9413.94660,923
Mar 14, 20240.5 Dividend
Mar 13, 202415.1015.2614.9414.9514.45311,964
Mar 12, 202414.7815.0714.7515.0514.55312,075
Mar 11, 202414.8214.8214.5914.7714.28192,716
Mar 08, 202414.7014.8514.6814.7214.23237,014
Mar 07, 202414.4814.7114.4214.5814.09339,750
Mar 06, 202414.4014.4914.1214.3913.91344,394
Mar 05, 202414.5014.6214.3514.4313.95544,423
Mar 04, 202414.4214.6714.4014.5614.07162,271
Mar 01, 202414.6314.7514.2914.3913.91418,659
Feb 29, 202414.6814.8114.4114.8114.31454,479
Feb 28, 202414.6414.6414.4014.5014.02487,879
Feb 27, 202414.4214.6014.2014.6014.11391,341
Feb 26, 202414.1814.4914.1014.3813.90427,967
Feb 23, 202414.1014.5413.9513.9913.521,565,545
Feb 22, 202414.8414.8413.4213.7413.281,066,595
Feb 21, 202414.5614.9014.4314.6014.11432,996
Feb 20, 202414.6615.0314.5614.8414.34223,937
Feb 19, 202414.6014.7814.5314.6414.15206,564
Feb 16, 202414.6714.7714.5614.6014.11361,656
Feb 15, 202414.3514.8714.1814.5114.02432,747
Feb 14, 202414.3314.3914.1314.2513.77397,649
Feb 13, 202414.5014.6014.3814.5314.04245,063
Feb 12, 202414.3014.7414.2914.5414.05399,583
Feb 09, 202413.9814.2713.9114.2313.75255,148
Feb 08, 202414.0214.1913.8413.9113.44286,171
Feb 07, 202414.0814.3513.9314.0113.54515,330
Feb 06, 202414.2814.5214.0314.5014.02355,293
Feb 05, 202413.9614.2413.8314.0913.62397,344
Feb 02, 202414.2014.3314.1014.2313.75437,530
Feb 01, 202414.1014.1113.6714.0013.53759,882
Jan 31, 202414.4314.8314.2314.2713.79699,853
Jan 30, 202414.4714.5514.3414.4113.93275,907
Jan 29, 202414.2514.3814.1314.3413.86231,637
Jan 25, 202414.4214.4614.2314.2613.78210,238
Jan 24, 202414.5614.5614.2614.3013.82178,678
Jan 23, 202414.3914.5314.1914.4313.95205,009
Jan 22, 202414.6014.6014.3314.4113.93154,062
Jan 19, 202414.5014.6914.3214.3413.86262,751
Jan 18, 202414.0214.3814.0214.3813.90323,286
Jan 17, 202414.1814.4614.1514.3713.89256,141
Jan 16, 202414.2614.3914.0114.1813.71158,717
Jan 15, 202414.4614.5214.3714.4613.9815,741
Jan 12, 202414.4014.4914.2614.4513.97210,212
Jan 11, 202414.3714.5114.2614.5114.02157,417
Jan 10, 202414.4514.5914.1814.2313.75163,122
Jan 09, 202414.2714.5114.2414.3913.91150,770
Jan 08, 202413.9214.2713.8914.0913.62172,271
Jan 05, 202414.1814.2413.9413.9413.47218,973
Jan 04, 202414.2414.3314.0014.1413.67186,795
Jan 03, 202414.3014.4914.0514.2513.77270,113
Jan 02, 202414.4714.7414.3614.5214.03146,954
Dec 29, 202314.4614.8514.4014.4814.00276,986
Dec 28, 202314.6614.6614.6614.6614.17-
Dec 27, 202314.4814.6614.4714.6614.1712,839
Dec 22, 202314.1014.3914.0114.3513.87371,232
Dec 21, 202315.1015.1013.9414.0213.55767,136
Dec 20, 202315.1715.2714.9515.2014.69323,769
Dec 19, 202314.7514.9314.6214.8814.38179,552
Dec 18, 202314.5714.9014.4014.6914.20213,436
Dec 15, 202314.3914.8314.2314.6714.18619,835
Dec 14, 202313.8814.3713.6014.2913.81479,446
Dec 13, 202313.7913.8413.5713.6013.15150,994
Dec 12, 202314.0014.0013.7113.7613.30231,196
Dec 11, 202313.6813.9613.6613.9313.46243,714
Dec 08, 202313.6613.7713.5113.6213.16310,912
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...