Eagers Automotive Limited (APE)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.68776371308 | 11.85 | 12.15 | 11.78 | 196878 | 11.9687317 | DE |
| 4 | 0.57 | 4.96515679443 | 11.48 | 12.15 | 11.14 | 472361 | 11.64037261 | DE |
| 12 | 0.66 | 5.79455662862 | 11.39 | 12.15 | 10.8 | 525032 | 11.51042326 | DE |
| 26 | 1.8 | 17.5609756098 | 10.25 | 12.15 | 9.78 | 655136 | 10.83275373 | DE |
| 52 | -2.13 | -15.0211565585 | 14.18 | 15.26 | 9.78 | 594152 | 11.35876502 | DE |
| 156 | -1.95 | -13.9285714286 | 14 | 16.06 | 8.65 | 483322 | 12.16259729 | DE |
| 260 | 2.12 | 21.3494461229 | 9.93 | 17.665 | 2.5 | 580541 | 11.12227766 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 12.02 | 0.03 | 0.25 | 12.01 | 12.1 | 11.92 | 209590 |
| 1735794900 | 11.99 | 0.15 | 1.27 | 11.86 | 12.01 | 11.78 | 176715 |
| 1735617660 | 11.84 | -0.15 | -1.25 | 11.97 | 11.98 | 11.84 | 153578 |
| 1735535700 | 11.99 | 0.1 | 0.80 | 11.85 | 12.02 | 11.81 | 247627 |
| 1735276500 | 11.895 | 0.23 | 1.93 | 11.75 | 11.95 | 11.67 | 227136 |
| 1735014060 | 11.67 | 0.01 | 0.09 | 11.65 | 11.76 | 11.59 | 136506 |
| 1734930900 | 11.66 | 0.26 | 2.28 | 11.46 | 11.71 | 11.46 | 287918 |
| 1734671700 | 11.4 | 0.01 | 0.09 | 11.41 | 11.45 | 11.27 | 658165 |
| 1734585300 | 11.39 | -0.34 | -2.90 | 11.45 | 11.54 | 11.28 | 644461 |
| 1734498900 | 11.73 | -0.22 | -1.84 | 11.93 | 11.99 | 11.64 | 646514 |
| 1734412500 | 11.95 | 0.27 | 2.31 | 11.63 | 11.95 | 11.62 | 498938 |
| 1734326100 | 11.68 | -0.01 | -0.09 | 11.7 | 11.74 | 11.59 | 283087 |
| 1734066900 | 11.69 | 0.28 | 2.45 | 11.45 | 11.76 | 11.4 | 492322 |
| 1733980500 | 11.41 | -0.65 | -5.39 | 11.65 | 11.875 | 11.14 | 1732038 |
| 1733894100 | 12.06 | 0.57 | 4.96 | 11.53 | 12.11 | 11.52 | 863831 |
| 1733807700 | 11.49 | 0.27 | 2.41 | 11.29 | 11.56 | 11.29 | 393684 |
| 1733721300 | 11.22 | -0.11 | -0.97 | 11.48 | 11.48 | 11.22 | 378024 |
| 1733462100 | 11.33 | -0.07 | -0.61 | 11.42 | 11.56 | 11.32 | 390825 |
| 1733375700 | 11.4 | 0.02 | 0.18 | 11.35 | 11.52 | 11.32 | 537101 |
| 1733289300 | 11.38 | 0.01 | 0.09 | 11.35 | 11.4 | 11.24 | 441315 |
| 1733202900 | 11.37 | 0.02 | 0.18 | 11.35 | 11.46 | 11.31 | 274117 |
| 1733116500 | 11.35 | 0.03 | 0.27 | 11.35 | 11.47 | 11.28 | 388352 |
| 1732857300 | 11.32 | 0.05 | 0.44 | 11.21 | 11.34 | 11.125 | 349606 |
| 1732770900 | 11.27 | 0.09 | 0.81 | 11.21 | 11.33 | 11.2 | 345152 |
| 1732684500 | 11.18 | -0.03 | -0.27 | 11.14 | 11.27 | 11.04 | 658045 |
| 1732598100 | 11.21 | -0.44 | -3.78 | 11.63 | 11.75 | 11.09 | 1032825 |
| 1732511700 | 11.65 | 0.13 | 1.13 | 11.66 | 11.785 | 11.61 | 398927 |
| 1732252500 | 11.52 | 0.11 | 0.96 | 11.57 | 11.68 | 11.49 | 429303 |
| 1732166100 | 11.41 | -0.18 | -1.55 | 11.65 | 11.65 | 11.35 | 343784 |
| 1732079700 | 11.59 | -0.24 | -2.03 | 11.7 | 11.765 | 11.51 | 278715 |
| 1731993300 | 11.83 | 0.12 | 1.02 | 11.73 | 11.89 | 11.7 | 374709 |
| 1731906900 | 11.71 | -0.04 | -0.34 | 11.72 | 11.78 | 11.62 | 306686 |
| 1731647700 | 11.75 | 0.29 | 2.53 | 11.81 | 11.81 | 11.55 | 367821 |
| 1731561300 | 11.46 | -0.06 | -0.52 | 11.6 | 11.67 | 11.43 | 319816 |
| 1731474900 | 11.52 | -0.25 | -2.12 | 11.69 | 11.72 | 11.52 | 249067 |
| 1731388500 | 11.77 | 0.25 | 2.17 | 11.53 | 11.79 | 11.51 | 509781 |
| 1731302100 | 11.52 | -0.08 | -0.69 | 11.62 | 11.65 | 11.5 | 417426 |
| 1731042900 | 11.6 | 0.07 | 0.61 | 11.74 | 11.78 | 11.6 | 332703 |
| 1730956500 | 11.53 | 0.07 | 0.61 | 11.48 | 11.565 | 11.47 | 461756 |
| 1730870100 | 11.46 | 0.21 | 1.87 | 11.38 | 11.5 | 11.31 | 345912 |
| 1730783700 | 11.25 | 0.02 | 0.18 | 11.15 | 11.28 | 11.12 | 351294 |
| 1730697300 | 11.23 | 0.28 | 2.56 | 11 | 11.34 | 10.95 | 474977 |
| 1730438100 | 10.95 | -0.17 | -1.53 | 10.99 | 10.99 | 10.8 | 656412 |
| 1730351700 | 11.12 | -0.13 | -1.16 | 11.28 | 11.32 | 11.03 | 555812 |
| 1730265300 | 11.25 | -0.1 | -0.88 | 11.36 | 11.39 | 11.18 | 756700 |
| 1730178900 | 11.35 | -0.04 | -0.35 | 11.41 | 11.495 | 11.12 | 713609 |
| 1730092500 | 11.39 | -0.2 | -1.73 | 11.55 | 11.58 | 11.365 | 410107 |
| 1729833300 | 11.59 | 0 | 0.00 | 11.65 | 11.7 | 11.51 | 414587 |
| 1729746900 | 11.59 | -0.06 | -0.52 | 11.5 | 11.65 | 11.42 | 654560 |
| 1729660500 | 11.65 | -0.07 | -0.60 | 11.81 | 11.89 | 11.5 | 740933 |
| 1729574100 | 11.72 | -0.22 | -1.84 | 11.91 | 11.98 | 11.7 | 1283093 |
| 1729487700 | 11.94 | 0.39 | 3.33 | 11.65 | 11.98 | 11.61 | 1627018 |
| 1729228500 | 11.555 | -0.02 | -0.13 | 11.65 | 11.75 | 11.38 | 1120535 |
| 1729142100 | 11.57 | 0.58 | 5.28 | 11.05 | 11.58 | 11 | 906085 |
| 1729055700 | 10.99 | -0.29 | -2.57 | 11.26 | 11.28 | 10.96 | 634613 |
| 1728969300 | 11.28 | 0.11 | 0.98 | 11.3 | 11.4 | 11.22 | 516782 |
| 1728882900 | 11.17 | -0.11 | -0.98 | 11.39 | 11.41 | 11.11 | 525849 |
| 1728623700 | 11.28 | 0.07 | 0.62 | 11.23 | 11.42 | 11.125 | 757667 |
| 1728537300 | 11.21 | 0.21 | 1.91 | 11.05 | 11.3 | 11.03 | 863293 |
| 1728450900 | 11 | 0 | 0.00 | 11.01 | 11.08 | 10.95 | 450558 |
| 1728364500 | 11 | -0.06 | -0.54 | 10.94 | 11.14 | 10.94 | 670799 |
| 1728278100 | 11.06 | 0.21 | 1.94 | 11.01 | 11.09 | 10.76 | 277307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
