EVE.AX - EVE Investments Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 May 20200.00700.00700.00600.00700.00705,851,210
28 May 20200.00700.00700.00600.00700.00701,232,926
27 May 20200.00700.00700.00600.00700.007016,079,970
26 May 20200.00600.00700.00500.00700.007034,876,091
25 May 20200.00600.00600.00500.00500.00506,687,966
22 May 20200.00600.00600.00500.00550.0055985,175
21 May 20200.00500.00550.00500.00500.00503,084,800
20 May 20200.00500.00550.00500.00500.00503,576,664
19 May 20200.00600.00600.00500.00500.00501,753,474
18 May 20200.00600.00600.00500.00550.0055702,675
15 May 20200.00600.00600.00500.00550.00553,179,475
14 May 20200.00500.00600.00500.00500.00501,543,413
13 May 20200.00600.00600.00500.00500.00502,450,000
12 May 20200.00500.00550.00500.00550.0055125,000
11 May 20200.00500.00550.00500.00500.00501,753,333
08 May 20200.00500.00600.00500.00600.00601,945,273
07 May 20200.00600.00600.00500.00550.0055900,000
06 May 20200.00500.00500.00500.00500.0050620,000
05 May 20200.00600.00600.00500.00500.00504,366,174
04 May 20200.00500.00550.00500.00500.00504,939,157
01 May 20200.00500.00600.00500.00500.005012,161,973
30 Apr 20200.00500.00600.00500.00500.00502,323,340
29 Apr 20200.00500.00600.00500.00600.0060251,110
28 Apr 20200.00500.00600.00500.00500.005010,287,542
27 Apr 20200.00500.00600.00500.00600.00603,475,142
24 Apr 20200.00500.00600.00500.00500.00508,346,883
23 Apr 20200.00500.00550.00500.00500.0050505,219
22 Apr 20200.00400.00600.00400.00600.006010,699,107
21 Apr 20200.00500.00500.00400.00450.00452,500,000
20 Apr 20200.00500.00600.00500.00500.00506,665,000
17 Apr 20200.00500.00550.00500.00500.005016,066,331
16 Apr 20200.00500.00550.00400.00500.005041,228,652
15 Apr 20200.00500.00500.00400.00500.00504,781,010
14 Apr 20200.00400.00450.00400.00450.00451,000,200
09 Apr 20200.00400.00450.00400.00450.00454,361,085
08 Apr 20200.00400.00400.00400.00450.0045570,000
07 Apr 20200.00400.00450.00400.00450.00451,483,333
06 Apr 20200.00500.00500.00400.00400.0040431,089
03 Apr 20200.00400.00450.00400.00450.00458,056,358
02 Apr 20200.00400.00500.00400.00500.0050458,011
01 Apr 20200.00400.00500.00400.00500.00501,892,636
31 Mar 20200.00400.00400.00400.00400.00401,285,011
30 Mar 20200.00400.00400.00300.00400.00402,259,001
27 Mar 20200.00400.00400.00400.00400.004010,595,000
26 Mar 20200.00400.00450.00300.00400.004019,594,603
25 Mar 20200.00300.00400.00300.00350.00355,115,992
24 Mar 20200.00400.00400.00400.00400.00401,630,000
23 Mar 20200.00400.00400.00400.00400.004030,000
20 Mar 20200.00400.00400.00300.00400.00409,220,189
19 Mar 20200.00400.00400.00400.00400.00403,607,056
18 Mar 20200.00400.00400.00400.00400.00402,750,000
17 Mar 20200.00400.00400.00400.00400.004010,515,000
16 Mar 20200.00400.00400.00400.00400.00403,350,000
13 Mar 20200.00400.00400.00300.00400.00405,146,787
12 Mar 20200.00500.00500.00400.00400.004017,888,222
11 Mar 20200.00500.00500.00400.00450.00453,290,000
10 Mar 20200.00400.00450.00400.00450.004512,939,118
09 Mar 20200.00400.00400.00400.00400.004020,912,485
06 Mar 20200.00500.00500.00400.00400.0040350,000
05 Mar 20200.00500.00500.00500.00500.0050-
04 Mar 20200.00500.00500.00500.00500.0050-
03 Mar 20200.00400.00500.00400.00500.00501,016,520
02 Mar 20200.00500.00500.00400.00450.00453,055,593
28 Feb 20200.00500.00500.00400.00500.00502,570,000
27 Feb 20200.00500.00550.00500.00500.00505,796,930
26 Feb 20200.00500.00550.00500.00500.005026,581,418
25 Feb 20200.00500.00550.00500.00500.00503,829,009
24 Feb 20200.00500.00550.00500.00550.00552,807,919
21 Feb 20200.00500.00550.00500.00500.00505,882,118
20 Feb 20200.00600.00600.00500.00600.00603,844,326
19 Feb 20200.00500.00600.00500.00600.006015,583,400
18 Feb 20200.00600.00600.00500.00550.00551,015,676
17 Feb 20200.00600.00600.00500.00600.00605,976,081
14 Feb 20200.00600.00600.00600.00600.0060-
13 Feb 20200.00600.00600.00600.00600.00602,050,000
12 Feb 20200.00600.00600.00600.00600.0060100,000
11 Feb 20200.00500.00600.00500.00500.00501,150,184
10 Feb 20200.00600.00600.00500.00500.00506,850,577
07 Feb 20200.00600.00600.00600.00600.0060-
06 Feb 20200.00600.00600.00500.00600.0060655,334
05 Feb 20200.00600.00600.00500.00500.00507,643,180
04 Feb 20200.00600.00600.00500.00600.00604,900,000
03 Feb 20200.00600.00600.00600.00600.006012,355,291
31 Jan 20200.00600.00650.00600.00600.00607,404,954
30 Jan 20200.00600.00650.00600.00600.00602,124,954
29 Jan 20200.00600.00650.00600.00650.00652,562,414
28 Jan 20200.00700.00700.00600.00650.00652,153,894
24 Jan 20200.00600.00700.00600.00700.007011,512,188
23 Jan 20200.00600.00700.00600.00650.00653,030,000
22 Jan 20200.00700.00700.00600.00650.00654,330,000
21 Jan 20200.00700.00750.00600.00600.00609,447,186
20 Jan 20200.00700.00700.00700.00700.0070599,867
17 Jan 20200.00700.00800.00700.00700.007013,107,579
16 Jan 20200.00600.00700.00600.00700.00703,414,295
15 Jan 20200.00700.00700.00700.00700.00708,316,296
14 Jan 20200.00800.00800.00700.00700.00707,408,499
13 Jan 20200.00700.00800.00600.00800.008011,867,894
10 Jan 20200.00700.00700.00700.00700.007012,421,559
09 Jan 20200.00500.00700.00500.00700.007041,861,782
08 Jan 20200.00500.00550.00500.00550.0055612,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...