Eagers Automotive Limited (APE)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -1.1038961039 | 15.4 | 15.735 | 14.71 | 962797 | 15.21875774 | DE |
| 4 | 1.86 | 13.9117427076 | 13.37 | 15.735 | 12.3 | 840563 | 14.31838008 | DE |
| 12 | 3.53 | 30.1709401709 | 11.7 | 15.735 | 11.27 | 541723 | 13.37574207 | DE |
| 26 | 4.81 | 46.1612284069 | 10.42 | 15.735 | 9.94 | 593191 | 12.05105828 | DE |
| 52 | 0.41 | 2.7665317139 | 14.82 | 15.735 | 9.78 | 638867 | 11.44537938 | DE |
| 156 | 3.13 | 25.867768595 | 12.1 | 16.06 | 8.65 | 488599 | 12.21567662 | DE |
| 260 | 7.53 | 97.7922077922 | 7.7 | 17.665 | 2.5 | 581510 | 11.28048021 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 15.23 | 0.21 | 1.36 | 15.05 | 15.35 | 14.95 | 694729 |
| 1741238100 | 15.025 | -0.02 | -0.10 | 15 | 15.07 | 14.71 | 876958 |
| 1741151700 | 15.04 | -0.26 | -1.70 | 15.3 | 15.3 | 14.735 | 1322541 |
| 1741065300 | 15.3 | -0.21 | -1.35 | 15.1 | 15.49 | 15.08 | 764725 |
| 1740978900 | 15.51 | 0.51 | 3.40 | 15.4 | 15.735 | 15.26 | 1155030 |
| 1740719700 | 15 | -0.05 | -0.33 | 14.98 | 15.48 | 14.87 | 2032109 |
| 1740633300 | 15.05 | 2.63 | 21.18 | 14.12 | 15.62 | 14.09 | 4172589 |
| 1740546900 | 12.42 | -0.09 | -0.72 | 12.5 | 12.53 | 12.3 | 449795 |
| 1740460500 | 12.51 | -0.21 | -1.65 | 12.6 | 12.73 | 12.38 | 337488 |
| 1740374100 | 12.72 | 0.04 | 0.32 | 12.61 | 13.02 | 12.61 | 814963 |
| 1740114900 | 12.68 | -0.16 | -1.25 | 12.8 | 12.99 | 12.63 | 606573 |
| 1740028500 | 12.84 | -0.17 | -1.31 | 13 | 13.06 | 12.63 | 689476 |
| 1739942100 | 13.01 | 0.11 | 0.85 | 13.16 | 13.16 | 12.92 | 305070 |
| 1739855700 | 12.9 | -0.13 | -0.96 | 13.1 | 13.17 | 12.83 | 427086 |
| 1739769300 | 13.025 | 0.14 | 1.05 | 12.93 | 13.04 | 12.74 | 254284 |
| 1739510100 | 12.89 | 0.03 | 0.19 | 13.15 | 13.21 | 12.89 | 304530 |
| 1739423700 | 12.865 | 0.12 | 0.90 | 12.85 | 12.96 | 12.75 | 241595 |
| 1739337300 | 12.75 | -0.2 | -1.54 | 12.9 | 12.97 | 12.54 | 409773 |
| 1739250900 | 12.95 | -0.11 | -0.84 | 13.11 | 13.15 | 12.93 | 289585 |
| 1739164500 | 13.06 | -0.31 | -2.32 | 13.37 | 13.39 | 13.01 | 662363 |
| 1738905300 | 13.37 | 0.37 | 2.85 | 12.97 | 13.37 | 12.97 | 571311 |
| 1738818900 | 13 | 0.15 | 1.17 | 12.96 | 13.18 | 12.87 | 417225 |
| 1738732500 | 12.85 | 0.14 | 1.10 | 12.75 | 12.93 | 12.62 | 284940 |
| 1738646100 | 12.71 | 0.12 | 0.95 | 12.71 | 12.74 | 12.58 | 208504 |
| 1738559700 | 12.59 | -0.32 | -2.48 | 12.68 | 12.69 | 12.48 | 299320 |
| 1738300500 | 12.91 | 0.09 | 0.70 | 12.98 | 13.09 | 12.182 | 492645 |
| 1738214100 | 12.82 | -0.02 | -0.16 | 12.88 | 13.07 | 12.78 | 707442 |
| 1738127700 | 12.84 | 0.43 | 3.46 | 12.39 | 12.91 | 12.12 | 809742 |
| 1738041300 | 12.41 | 0.18 | 1.47 | 12.2 | 12.46 | 12.15 | 349703 |
| 1737695700 | 12.23 | 0.07 | 0.58 | 12.15 | 12.24 | 12.12 | 153362 |
| 1737609300 | 12.16 | -0.12 | -0.98 | 12.4 | 12.4 | 12.12 | 250315 |
| 1737522900 | 12.28 | 0.2 | 1.66 | 12.1 | 12.39 | 12.1 | 331059 |
| 1737436500 | 12.08 | 0.2 | 1.68 | 11.9 | 12.14 | 11.89 | 251379 |
| 1737350100 | 11.88 | 0.16 | 1.37 | 11.8 | 11.89 | 11.75 | 245224 |
| 1737090900 | 11.72 | -0.18 | -1.51 | 11.76 | 11.76 | 11.52 | 629439 |
| 1737004500 | 11.9 | -0.09 | -0.75 | 12.09 | 12.14 | 11.9 | 538821 |
| 1736918100 | 11.99 | 0.12 | 1.01 | 11.83 | 12.02 | 11.82 | 268897 |
| 1736831700 | 11.87 | -0.18 | -1.49 | 12.01 | 12.1 | 11.63 | 450911 |
| 1736745300 | 12.05 | -0.27 | -2.19 | 12.07 | 12.23 | 12 | 358019 |
| 1736486100 | 12.32 | 0.08 | 0.65 | 12.36 | 12.37 | 12.19 | 287841 |
| 1736399700 | 12.24 | -0.24 | -1.92 | 12.51 | 12.51 | 12.2 | 254994 |
| 1736313300 | 12.48 | 0.12 | 0.97 | 12.36 | 12.53 | 12.3 | 478597 |
| 1736226900 | 12.36 | 0.37 | 3.09 | 12.17 | 12.38 | 12.11 | 405596 |
| 1736140500 | 11.99 | -0.03 | -0.25 | 12.05 | 12.15 | 11.95 | 309732 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
