Eagers Automotive Ltd (APE.AU) — 주가 히스토리
2026-09-03 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 21.01 | 21.45 | 20.89 | 21.21 | +0.81% | 718,808 |
| 2026-09-02 | 20.90 | 21.14 | 20.70 | 21.04 | -1.31% | 694,326 |
| 2026-09-01 | 21.09 | 21.36 | 20.70 | 21.32 | -0.19% | 741,623 |
| 2026-08-31 | 22.52 | 22.57 | 21.36 | 21.36 | -5.07% | 1,097,701 |
| 2026-08-28 | 22.02 | 22.99 | 21.82 | 22.50 | +1.21% | 715,002 |
| 2026-08-27 | 25.26 | 25.38 | 21.89 | 22.23 | -5.08% | 931,260 |
| 2026-08-26 | 22.75 | 23.42 | 22.22 | 23.42 | +3.77% | 507,043 |
| 2026-08-25 | 22.05 | 22.57 | 21.93 | 22.57 | +2.27% | 261,712 |
| 2026-08-24 | 22.50 | 22.55 | 22.07 | 22.07 | -1.65% | 186,164 |
| 2026-08-21 | 22.69 | 22.69 | 22.20 | 22.44 | -0.18% | 251,915 |
| 2026-08-20 | 22.67 | 22.70 | 22.25 | 22.48 | +0.85% | 323,010 |
| 2026-08-19 | 22.49 | 22.68 | 22.09 | 22.29 | -1.98% | 227,719 |
| 2026-08-18 | 22.44 | 23.00 | 22.38 | 22.74 | -0.22% | 298,314 |
| 2026-08-17 | 23.37 | 23.37 | 22.67 | 22.79 | -2.77% | 302,107 |
| 2026-08-14 | 23.78 | 23.78 | 23.05 | 23.44 | +0.04% | 296,735 |
| 2026-08-13 | 23.70 | 23.84 | 23.23 | 23.43 | -1.14% | 375,257 |
| 2026-08-12 | 24.37 | 24.45 | 23.20 | 23.70 | -3.15% | 444,070 |
| 2026-08-11 | 24.50 | 24.53 | 23.76 | 24.47 | +1.07% | 314,355 |
| 2026-08-10 | 24.05 | 24.39 | 23.93 | 24.21 | +0.71% | 280,994 |
| 2026-08-07 | 24.32 | 24.51 | 23.97 | 24.04 | -0.78% | 170,066 |
| 2026-08-06 | 23.77 | 24.82 | 23.77 | 24.23 | +0.79% | 263,068 |
| 2026-08-05 | 23.99 | 24.57 | 23.95 | 24.04 | +0.80% | 242,856 |
| 2026-08-04 | 23.67 | 24.10 | 23.60 | 23.85 | +0.00% | 403,196 |
| 2026-08-03 | 23.49 | 23.85 | 23.00 | 23.85 | +1.40% | 266,816 |
| 2026-07-31 | 23.97 | 23.99 | 23.32 | 23.52 | -1.22% | 456,501 |
| 2026-07-30 | 23.67 | 24.11 | 23.57 | 23.81 | +0.13% | 376,832 |
| 2026-07-29 | 22.54 | 23.81 | 22.45 | 23.78 | +5.27% | 504,462 |
| 2026-07-28 | 20.94 | 22.76 | 20.94 | 22.59 | +4.63% | 429,834 |
| 2026-07-27 | 21.85 | 21.92 | 21.32 | 21.59 | +1.89% | 236,002 |
| 2026-07-24 | 21.23 | 21.65 | 20.74 | 21.19 | -0.19% | 359,171 |
| 2026-07-23 | 21.57 | 21.81 | 21.23 | 21.23 | -0.23% | 693,912 |
| 2026-07-22 | 20.90 | 21.57 | 20.90 | 21.28 | +0.57% | 501,874 |
| 2026-07-21 | 21.85 | 22.03 | 20.74 | 21.16 | -3.82% | 747,259 |
| 2026-07-20 | 22.19 | 22.39 | 21.75 | 22.00 | -0.90% | 401,110 |
| 2026-07-17 | 21.94 | 22.33 | 21.82 | 22.20 | +1.23% | 281,761 |
| 2026-07-16 | 21.41 | 21.93 | 21.31 | 21.93 | +3.30% | 309,944 |
| 2026-07-15 | 21.01 | 21.34 | 20.82 | 21.23 | +1.92% | 265,750 |
| 2026-07-14 | 20.64 | 20.97 | 20.54 | 20.83 | -0.38% | 257,916 |
| 2026-07-13 | 21.25 | 21.25 | 20.45 | 20.91 | -0.85% | 265,995 |
| 2026-07-10 | 21.26 | 21.38 | 20.91 | 21.09 | -2.27% | 240,435 |
| 2026-07-09 | 21.18 | 21.59 | 21.14 | 21.58 | +2.23% | 251,608 |
| 2026-07-08 | 20.75 | 21.26 | 20.52 | 21.11 | +0.81% | 363,252 |
| 2026-07-07 | 21.33 | 21.64 | 20.92 | 20.94 | -1.83% | 504,752 |
| 2026-07-06 | 21.75 | 21.88 | 21.29 | 21.33 | -2.47% | 582,402 |
| 2026-07-03 | 21.36 | 22.57 | 21.03 | 21.87 | +3.16% | 670,436 |
| 2026-07-02 | 22.12 | 22.12 | 21.20 | 21.20 | -4.29% | 450,801 |
| 2026-07-01 | 21.25 | 22.34 | 20.90 | 22.15 | +4.19% | 620,359 |
| 2026-06-30 | 21.42 | 21.60 | 21.00 | 21.26 | -1.57% | 664,963 |
| 2026-06-29 | 21.81 | 21.96 | 21.51 | 21.60 | +0.79% | 351,747 |
| 2026-06-26 | 21.82 | 21.82 | 21.35 | 21.43 | -1.70% | 464,636 |
| 2026-06-25 | 21.72 | 22.00 | 21.50 | 21.80 | +1.02% | 433,524 |
| 2026-06-24 | 21.55 | 21.99 | 21.55 | 21.58 | -0.83% | 251,244 |
| 2026-06-23 | 22.42 | 22.42 | 21.76 | 21.76 | -2.68% | 346,193 |
| 2026-06-22 | 22.45 | 22.72 | 22.21 | 22.36 | -0.36% | 187,277 |
| 2026-06-19 | 22.60 | 22.68 | 22.23 | 22.44 | +0.22% | 478,733 |
| 2026-06-18 | 22.45 | 22.78 | 22.20 | 22.39 | -0.97% | 300,511 |
| 2026-06-17 | 22.20 | 22.63 | 22.05 | 22.61 | +1.53% | 255,004 |
| 2026-06-16 | 22.01 | 22.52 | 21.64 | 22.27 | -2.28% | 251,323 |
| 2026-06-15 | 22.47 | 23.06 | 22.26 | 22.79 | +2.24% | 328,530 |
| 2026-06-12 | 22.64 | 22.64 | 22.07 | 22.29 | +2.53% | 370,922 |
| 2026-06-11 | 21.69 | 21.89 | 21.27 | 21.74 | -0.14% | 322,221 |
| 2026-06-10 | 21.98 | 22.24 | 21.65 | 21.77 | +0.23% | 437,278 |
| 2026-06-09 | 20.63 | 21.78 | 20.56 | 21.72 | +4.32% | 504,380 |
| 2026-06-05 | 21.05 | 21.26 | 20.60 | 20.82 | -0.86% | 348,885 |
| 2026-06-04 | 20.35 | 21.00 | 20.18 | 21.00 | +3.30% | 685,771 |
| 2026-06-03 | 20.25 | 20.46 | 19.73 | 20.33 | +1.90% | 999,170 |
| 2026-06-02 | 20.38 | 20.38 | 19.64 | 19.95 | -2.92% | 840,985 |
| 2026-06-01 | 20.80 | 20.82 | 20.03 | 20.55 | -1.63% | 588,174 |
| 2026-05-29 | 20.26 | 21.02 | 19.88 | 20.89 | +1.65% | 1,319,085 |
| 2026-05-28 | 22.42 | 22.42 | 20.35 | 20.55 | -9.71% | 1,335,625 |
| 2026-05-27 | 19.47 | 22.91 | 19.47 | 22.76 | +1.83% | 972,606 |
| 2026-05-26 | 22.00 | 22.53 | 21.89 | 22.35 | +2.19% | 311,037 |
| 2026-05-25 | 21.48 | 21.96 | 21.04 | 21.87 | +1.96% | 353,706 |
| 2026-05-22 | 21.70 | 21.84 | 21.35 | 21.45 | -1.15% | 433,393 |
| 2026-05-21 | 21.79 | 22.06 | 21.66 | 21.70 | +1.78% | 568,450 |
| 2026-05-20 | 22.00 | 22.19 | 21.32 | 21.32 | -3.88% | 450,939 |
| 2026-05-19 | 22.76 | 22.79 | 21.97 | 22.18 | -0.58% | 351,843 |
| 2026-05-18 | 23.90 | 24.11 | 22.03 | 22.31 | -6.30% | 506,406 |
| 2026-05-15 | 23.65 | 24.27 | 23.51 | 23.81 | +1.84% | 531,976 |
| 2026-05-14 | 23.38 | 23.39 | 22.70 | 23.38 | +0.04% | 539,749 |
| 2026-05-13 | 23.63 | 23.89 | 23.15 | 23.37 | -2.22% | 418,763 |
| 2026-05-12 | 23.75 | 24.04 | 23.27 | 23.90 | -1.28% | 514,832 |
| 2026-05-11 | 23.54 | 24.41 | 23.45 | 24.21 | +1.81% | 201,265 |
| 2026-05-08 | 23.60 | 23.81 | 23.40 | 23.78 | -0.46% | 199,941 |
| 2026-05-07 | 23.20 | 23.89 | 23.20 | 23.89 | +1.83% | 576,490 |
| 2026-05-06 | 24.19 | 24.19 | 23.30 | 23.46 | -1.47% | 249,383 |
| 2026-05-05 | 24.40 | 24.63 | 23.77 | 23.81 | -3.09% | 327,289 |
| 2026-05-04 | 24.95 | 25.35 | 24.31 | 24.57 | -1.29% | 192,849 |
| 2026-05-01 | 24.42 | 24.96 | 24.07 | 24.89 | +3.71% | 365,560 |
| 2026-04-30 | 24.06 | 24.50 | 23.98 | 24.00 | +0.93% | 477,689 |
| 2026-04-29 | 23.12 | 24.18 | 23.06 | 23.78 | +2.06% | 337,912 |
| 2026-04-28 | 23.10 | 23.67 | 22.95 | 23.30 | -0.43% | 427,786 |
| 2026-04-27 | 23.11 | 23.56 | 23.11 | 23.40 | +0.60% | 222,959 |
| 2026-04-24 | 24.04 | 24.45 | 23.10 | 23.26 | -2.51% | 535,455 |
| 2026-04-23 | 24.00 | 24.65 | 23.75 | 23.86 | -2.21% | 406,285 |
| 2026-04-22 | 24.47 | 24.63 | 24.13 | 24.40 | -0.93% | 250,595 |
| 2026-04-21 | 24.30 | 24.80 | 24.14 | 24.63 | +2.80% | 400,883 |
| 2026-04-20 | 24.21 | 24.35 | 23.53 | 23.96 | +1.31% | 365,509 |
| 2026-04-17 | 23.40 | 24.27 | 23.40 | 23.65 | -0.17% | 924,481 |
| 2026-04-16 | 23.60 | 23.96 | 23.25 | 23.69 | +2.02% | 400,779 |
| 2026-04-15 | 23.82 | 23.96 | 23.22 | 23.22 | -1.19% | 372,395 |
| 2026-04-14 | 23.50 | 23.58 | 23.14 | 23.50 | +1.38% | 479,426 |
| 2026-04-13 | 23.20 | 23.51 | 22.91 | 23.18 | -1.11% | 581,711 |
| 2026-04-10 | 23.42 | 23.74 | 23.15 | 23.44 | -0.34% | 394,335 |
| 2026-04-09 | 23.38 | 23.75 | 22.95 | 23.52 | -2.00% | 628,210 |
| 2026-04-08 | 24.35 | 24.68 | 23.59 | 24.00 | +1.14% | 1,074,460 |
| 2026-04-07 | 24.86 | 24.96 | 23.55 | 23.73 | +0.17% | 1,099,594 |
| 2026-04-02 | 24.90 | 25.22 | 23.48 | 23.69 | -3.82% | 869,506 |
| 2026-04-01 | 23.40 | 24.88 | 23.01 | 24.63 | +9.47% | 1,210,736 |
| 2026-03-31 | 21.75 | 22.82 | 21.64 | 22.50 | +3.54% | 598,420 |
| 2026-03-30 | 21.66 | 21.86 | 21.48 | 21.73 | -2.03% | 341,449 |
| 2026-03-27 | 22.00 | 22.54 | 22.00 | 22.18 | -0.76% | 420,868 |
| 2026-03-26 | 22.76 | 22.97 | 22.35 | 22.35 | -2.10% | 589,158 |
| 2026-03-25 | 22.10 | 23.14 | 21.94 | 22.83 | +5.55% | 920,001 |
| 2026-03-24 | 21.78 | 22.16 | 21.18 | 21.63 | +0.98% | 574,440 |
| 2026-03-23 | 20.01 | 21.52 | 19.80 | 21.42 | +6.09% | 623,397 |
| 2026-03-20 | 20.20 | 20.43 | 20.06 | 20.19 | +0.50% | 2,252,165 |
| 2026-03-19 | 20.45 | 20.68 | 20.01 | 20.09 | -3.32% | 588,750 |
| 2026-03-18 | 21.10 | 21.10 | 20.60 | 20.78 | -1.14% | 403,642 |
| 2026-03-17 | 20.91 | 21.21 | 20.61 | 21.02 | +0.33% | 430,691 |
| 2026-03-16 | 20.82 | 21.26 | 20.72 | 20.95 | -0.24% | 518,960 |
| 2026-03-13 | 21.34 | 21.34 | 20.69 | 21.00 | +0.00% | 461,742 |
| 2026-03-12 | 21.00 | 21.38 | 20.68 | 21.00 | -0.76% | 693,630 |
| 2026-03-11 | 21.11 | 21.80 | 20.91 | 21.16 | +0.24% | 555,664 |
| 2026-03-10 | 21.18 | 21.20 | 20.60 | 21.11 | +1.73% | 561,629 |
| 2026-03-09 | 20.36 | 20.97 | 20.23 | 20.75 | -4.60% | 656,719 |
| 2026-03-06 | 20.97 | 22.08 | 20.97 | 21.75 | +0.74% | 649,383 |
| 2026-03-05 | 21.38 | 21.79 | 20.86 | 21.59 | -0.37% | 629,126 |
| 2026-03-04 | 21.80 | 21.80 | 21.42 | 21.67 | -1.86% | 778,567 |
| 2026-03-03 | 23.30 | 23.30 | 21.98 | 22.08 | -5.64% | 738,266 |
| 2026-03-02 | 23.50 | 23.82 | 23.17 | 23.40 | -2.50% | 455,179 |
| 2026-02-27 | 24.39 | 24.39 | 23.44 | 24.00 | -0.91% | 689,789 |
| 2026-02-26 | 24.24 | 24.35 | 23.85 | 24.22 | +0.37% | 434,178 |
| 2026-02-25 | 24.62 | 25.07 | 23.86 | 24.13 | -2.35% | 694,231 |
| 2026-02-24 | 24.98 | 25.23 | 24.38 | 24.71 | -1.91% | 716,523 |
| 2026-02-23 | 25.50 | 25.91 | 24.78 | 25.19 | -1.49% | 559,202 |
| 2026-02-20 | 25.90 | 26.20 | 24.15 | 25.57 | -2.89% | 1,692,023 |
| 2026-02-19 | 25.96 | 26.70 | 24.20 | 26.33 | +2.85% | 1,033,051 |
| 2026-02-18 | 25.30 | 25.79 | 25.04 | 25.60 | +2.15% | 385,305 |
| 2026-02-17 | 25.25 | 25.54 | 24.92 | 25.06 | -0.67% | 430,071 |
| 2026-02-16 | 24.89 | 25.24 | 24.55 | 25.23 | +2.27% | 455,444 |
| 2026-02-13 | 25.70 | 25.75 | 24.50 | 24.67 | -4.19% | 535,096 |
| 2026-02-12 | 26.02 | 26.30 | 25.45 | 25.75 | -2.83% | 617,757 |
| 2026-02-11 | 25.79 | 26.50 | 25.67 | 26.50 | +2.20% | 386,948 |
| 2026-02-10 | 25.76 | 25.94 | 25.49 | 25.93 | +0.70% | 353,728 |
| 2026-02-09 | 25.20 | 25.75 | 25.17 | 25.75 | +2.30% | 552,230 |
| 2026-02-06 | 24.67 | 25.24 | 24.57 | 25.17 | -0.79% | 480,441 |
| 2026-02-05 | 25.60 | 25.69 | 24.72 | 25.37 | +0.08% | 521,331 |
| 2026-02-04 | 26.07 | 26.17 | 24.81 | 25.35 | -2.76% | 559,640 |
| 2026-02-03 | 26.67 | 26.99 | 25.91 | 26.07 | -0.65% | 572,158 |
| 2026-02-02 | 26.57 | 26.76 | 26.00 | 26.24 | -2.20% | 476,583 |
| 2026-01-30 | 27.90 | 28.11 | 26.78 | 26.83 | -4.18% | 836,429 |
| 2026-01-29 | 27.86 | 28.00 | 27.49 | 28.00 | +0.50% | 507,294 |
| 2026-01-28 | 28.28 | 28.44 | 27.69 | 27.86 | -1.66% | 446,415 |
| 2026-01-27 | 28.18 | 28.42 | 27.73 | 28.33 | +1.29% | 413,137 |
| 2026-01-23 | 29.00 | 29.26 | 27.77 | 27.97 | -3.88% | 618,532 |
| 2026-01-22 | 27.73 | 29.10 | 27.73 | 29.10 | +5.09% | 882,533 |
| 2026-01-21 | 27.69 | 27.77 | 27.31 | 27.69 | -0.32% | 762,564 |
| 2026-01-20 | 27.10 | 27.89 | 27.02 | 27.78 | +1.68% | 431,430 |
| 2026-01-19 | 27.35 | 27.84 | 27.20 | 27.32 | -0.47% | 511,347 |
| 2026-01-16 | 26.78 | 27.61 | 26.58 | 27.45 | +2.16% | 402,251 |
| 2026-01-15 | 26.01 | 26.87 | 26.01 | 26.87 | +0.67% | 382,188 |
| 2026-01-14 | 26.41 | 26.97 | 26.27 | 26.69 | +1.06% | 398,972 |
| 2026-01-13 | 27.49 | 27.49 | 26.41 | 26.41 | -2.83% | 568,003 |
| 2026-01-12 | 26.67 | 27.30 | 26.63 | 27.18 | +2.03% | 551,885 |
| 2026-01-09 | 26.46 | 27.27 | 26.46 | 26.64 | +4.76% | 771,515 |
| 2026-01-08 | 24.82 | 25.50 | 24.82 | 25.43 | +1.96% | 492,362 |
| 2026-01-07 | 24.71 | 24.95 | 24.38 | 24.94 | +0.97% | 266,347 |
| 2026-01-06 | 24.79 | 25.32 | 24.59 | 24.70 | -0.20% | 353,190 |
| 2026-01-05 | 24.71 | 24.82 | 24.39 | 24.75 | +0.41% | 327,853 |
| 2026-01-02 | 24.45 | 24.95 | 24.45 | 24.65 | +0.04% | 172,637 |
| 2025-12-31 | 24.88 | 25.01 | 24.28 | 24.64 | -0.96% | 280,131 |
| 2025-12-30 | 24.74 | 24.93 | 24.55 | 24.88 | +1.26% | 265,222 |
| 2025-12-29 | 25.49 | 25.49 | 24.43 | 24.57 | -0.12% | 315,587 |
| 2025-12-24 | 24.65 | 24.79 | 24.24 | 24.60 | -0.81% | 323,037 |
| 2025-12-23 | 24.80 | 25.61 | 24.78 | 24.80 | -2.75% | 632,168 |
| 2025-12-22 | 24.28 | 25.54 | 24.25 | 25.50 | +6.29% | 798,617 |
| 2025-12-19 | 24.08 | 24.45 | 23.56 | 23.99 | +0.67% | 4,613,845 |
| 2025-12-18 | 23.90 | 24.08 | 23.31 | 23.83 | -1.41% | 1,258,121 |
| 2025-12-17 | 24.35 | 24.72 | 24.07 | 24.17 | -1.91% | 876,827 |
| 2025-12-16 | 24.51 | 25.12 | 24.35 | 24.64 | -0.48% | 1,011,163 |
| 2025-12-15 | 24.50 | 24.95 | 24.30 | 24.76 | +0.98% | 873,108 |
| 2025-12-12 | 24.86 | 24.86 | 23.90 | 24.52 | -0.73% | 1,181,267 |
| 2025-12-11 | 25.80 | 25.89 | 24.62 | 24.70 | -3.93% | 2,433,065 |
| 2025-12-10 | 26.45 | 27.06 | 25.53 | 25.71 | -2.32% | 884,478 |
| 2025-12-09 | 26.84 | 26.89 | 26.17 | 26.32 | -2.16% | 637,890 |
| 2025-12-08 | 26.52 | 27.27 | 26.29 | 26.90 | +0.22% | 1,616,057 |
| 2025-12-05 | 27.69 | 28.00 | 26.62 | 26.84 | -3.59% | 1,173,520 |
| 2025-12-04 | 28.08 | 28.28 | 27.67 | 27.84 | -1.24% | 455,186 |
| 2025-12-03 | 28.00 | 28.59 | 27.71 | 28.19 | -0.39% | 881,216 |
| 2025-12-02 | 27.03 | 28.32 | 27.03 | 28.30 | +1.54% | 720,149 |
| 2025-12-01 | 28.23 | 28.30 | 26.58 | 27.87 | -2.14% | 1,343,360 |
| 2025-11-28 | 29.36 | 29.41 | 28.09 | 28.48 | -3.72% | 818,638 |
| 2025-11-27 | 30.47 | 30.53 | 29.12 | 29.58 | -3.05% | 416,767 |
| 2025-11-26 | 30.24 | 30.89 | 30.15 | 30.51 | +1.40% | 413,677 |
| 2025-11-25 | 29.24 | 30.09 | 29.05 | 30.09 | +3.01% | 486,072 |
| 2025-11-24 | 28.82 | 29.22 | 28.42 | 29.21 | +2.49% | 2,005,274 |
| 2025-11-21 | 29.03 | 29.47 | 28.50 | 28.50 | -3.81% | 887,739 |
| 2025-11-20 | 29.80 | 30.44 | 29.60 | 29.63 | -0.20% | 548,017 |
| 2025-11-19 | 30.66 | 30.73 | 29.30 | 29.69 | -1.53% | 453,870 |
| 2025-11-18 | 30.90 | 31.21 | 29.95 | 30.15 | -2.08% | 644,332 |
| 2025-11-17 | 29.80 | 30.92 | 28.70 | 30.79 | +1.55% | 484,367 |
| 2025-11-14 | 29.72 | 30.42 | 29.69 | 30.32 | -1.04% | 506,587 |
| 2025-11-13 | 30.92 | 31.20 | 30.46 | 30.64 | -1.26% | 537,631 |
| 2025-11-12 | 31.50 | 31.78 | 30.87 | 31.03 | -1.77% | 617,441 |
| 2025-11-11 | 31.84 | 31.86 | 31.01 | 31.59 | -0.75% | 754,452 |
| 2025-11-10 | 31.85 | 31.95 | 31.44 | 31.83 | +1.27% | 689,953 |
| 2025-11-07 | 32.82 | 32.89 | 31.40 | 31.43 | -4.12% | 584,504 |
| 2025-11-06 | 33.08 | 33.32 | 32.15 | 32.78 | -0.18% | 892,273 |
| 2025-11-05 | 33.69 | 34.00 | 32.33 | 32.84 | +0.89% | 830,490 |
| 2025-11-04 | 33.85 | 34.00 | 32.05 | 32.55 | -5.43% | 878,260 |
| 2025-11-03 | 34.15 | 35.01 | 34.14 | 34.42 | +1.06% | 796,632 |
| 2025-10-31 | 33.34 | 34.25 | 32.99 | 34.06 | +1.98% | 597,010 |
| 2025-10-30 | 32.69 | 33.48 | 32.67 | 33.40 | -0.09% | 504,818 |
| 2025-10-29 | 32.86 | 33.84 | 32.69 | 33.43 | +1.12% | 704,261 |
| 2025-10-28 | 31.50 | 33.06 | 31.40 | 33.06 | +6.30% | 582,629 |
| 2025-10-27 | 30.60 | 31.27 | 30.13 | 31.10 | +1.73% | 443,199 |
| 2025-10-24 | 30.69 | 30.93 | 30.09 | 30.57 | +0.10% | 749,283 |
| 2025-10-23 | 31.13 | 31.22 | 30.41 | 30.54 | -1.90% | 368,102 |
| 2025-10-22 | 31.73 | 31.73 | 30.50 | 31.13 | -1.89% | 810,893 |
| 2025-10-21 | 31.50 | 32.23 | 31.20 | 31.73 | +2.26% | 973,285 |
| 2025-10-20 | 31.40 | 31.78 | 30.74 | 31.03 | -1.74% | 1,012,571 |
| 2025-10-17 | 31.83 | 32.06 | 31.24 | 31.58 | -1.53% | 1,092,742 |
| 2025-10-16 | 34.01 | 34.55 | 31.91 | 32.07 | -4.92% | 1,359,005 |
| 2025-10-15 | 34.30 | 34.60 | 33.66 | 33.73 | -1.11% | 733,342 |
| 2025-10-14 | 34.65 | 34.88 | 33.93 | 34.11 | -1.79% | 1,067,531 |
| 2025-10-13 | 34.58 | 34.99 | 33.55 | 34.73 | +1.70% | 742,677 |
| 2025-10-10 | 34.00 | 34.78 | 33.74 | 34.15 | +0.03% | 769,738 |
| 2025-10-09 | 34.38 | 34.87 | 33.55 | 34.14 | +0.56% | 752,355 |
| 2025-10-08 | 34.99 | 35.11 | 33.53 | 33.95 | -2.02% | 886,984 |
| 2025-10-07 | 34.54 | 35.64 | 33.85 | 34.65 | +2.82% | 1,090,435 |
| 2025-10-06 | 33.50 | 34.55 | 32.35 | 33.70 | -0.30% | 846,102 |
| 2025-10-03 | 28.99 | 33.80 | 28.59 | 33.80 | +17.85% | 1,584,721 |
| 2025-10-02 | 28.68 | 28.68 | 28.68 | 28.68 | +0.00% | 0 |
| 2025-10-01 | 28.68 | 28.68 | 28.68 | 28.68 | +0.00% | 0 |
| 2025-09-30 | 28.09 | 28.74 | 28.01 | 28.68 | +1.88% | 416,910 |
| 2025-09-29 | 28.31 | 28.70 | 27.74 | 28.15 | -0.55% | 344,450 |
| 2025-09-26 | 27.58 | 28.31 | 27.13 | 28.31 | +2.81% | 473,607 |
| 2025-09-25 | 27.25 | 27.79 | 27.14 | 27.54 | -0.25% | 389,677 |
| 2025-09-24 | 27.57 | 27.60 | 27.25 | 27.60 | -2.73% | 309,119 |
| 2025-09-23 | 27.98 | 28.38 | 27.83 | 28.38 | +0.85% | 363,651 |
| 2025-09-22 | 27.93 | 28.50 | 27.93 | 28.14 | -0.53% | 476,148 |
| 2025-09-19 | 27.00 | 28.29 | 26.63 | 28.29 | +4.97% | 2,689,770 |
| 2025-09-18 | 26.87 | 27.24 | 26.64 | 26.95 | +0.52% | 301,887 |
| 2025-09-17 | 26.78 | 27.39 | 26.64 | 26.81 | +0.60% | 471,002 |
| 2025-09-16 | 26.49 | 26.80 | 26.16 | 26.65 | +1.02% | 325,475 |
| 2025-09-15 | 26.13 | 26.44 | 26.01 | 26.38 | +0.19% | 364,318 |
| 2025-09-12 | 26.61 | 26.80 | 26.29 | 26.33 | -0.30% | 304,466 |
| 2025-09-11 | 27.34 | 27.38 | 26.31 | 26.41 | -2.40% | 480,869 |
| 2025-09-10 | 26.85 | 27.29 | 26.82 | 27.06 | +1.27% | 419,648 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+18.76%). 가장 약한 달: 11월 (-17.26%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-03 기준
빠른 답변
Eagers Automotive Ltd (APE.AU)의 최근 종가는 얼마입니까?
2026-09-03 기준 21.21. Closelook 데이터 레이크의 일별 가격 기록 기준.
APE.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 35.64, 최저 19.47 (2026-09-03 기준).
Eagers Automotive Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 APE.AU의 가장 강한 달은 10월(평균 +18.76%), 가장 약한 달은 11월(평균 -17.26%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 424개로 계산.