Australia markets closed

EVE Investments Limited (EVE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0050+0.0010 (+25.00%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 July 20210.00400.00500.00400.00500.0050741,999
22 July 20210.00500.00500.00400.00400.004062,262
21 July 20210.00500.00500.00500.00500.0050201,000
20 July 20210.00500.00500.00450.00500.00502,165,008
19 July 20210.00500.00500.00500.00500.00501,260,724
16 July 20210.00500.00500.00500.00500.0050100,996
15 July 20210.00500.00500.00500.00500.0050242,595
14 July 20210.00500.00500.00450.00450.004561,525
13 July 20210.00500.00500.00500.00500.0050295,000
12 July 20210.00500.00500.00500.00500.00501,335,646
09 July 20210.00500.00550.00500.00500.005010,215,745
08 July 20210.00450.00450.00450.00450.004567,500
07 July 20210.00500.00500.00400.00400.00401,825,463
06 July 20210.00500.00550.00500.00500.00504,337,405
05 July 20210.00500.00600.00500.00500.00504,077,737
02 July 20210.00500.00500.00450.00500.00504,989,974
01 July 20210.00500.00500.00500.00500.005012,316,823
30 June 20210.00500.00500.00400.00400.00404,322,850
29 June 20210.00500.00500.00450.00500.005016,158,297
28 June 20210.00500.00500.00450.00500.005011,859,592
25 June 20210.00450.00500.00450.00500.00506,403,317
24 June 20210.00500.00500.00400.00400.004011,815,067
23 June 20210.00500.00500.00500.00500.00507,890,000
22 June 20210.00500.00500.00500.00500.00501,794,000
21 June 20210.00500.00500.00500.00500.00502,994,598
18 June 20210.00500.00500.00500.00500.00502,322,428
17 June 20210.00450.00500.00450.00500.0050200,078
16 June 20210.00500.00500.00450.00500.00504,400,000
15 June 20210.00500.00600.00500.00500.00501,633,382
11 June 20210.00500.00500.00500.00500.0050106,000
10 June 20210.00500.00550.00500.00500.00501,992,115
09 June 20210.00500.00500.00400.00500.00504,482,623
08 June 20210.00500.00500.00500.00500.00503,091,418
07 June 20210.00500.00500.00450.00500.00506,508,234
04 June 20210.00500.00500.00500.00500.00501,301,000
03 June 20210.00500.00500.00500.00500.0050600,000
02 June 20210.00500.00500.00450.00500.00506,507,777
01 June 20210.00500.00500.00500.00500.0050531,427
31 May 20210.00550.00550.00500.00500.00504,160,164
28 May 20210.00500.00550.00500.00550.005532,613,790
27 May 20210.00600.00600.00600.00600.006055,895
26 May 20210.00600.00600.00600.00600.0060221,949
25 May 20210.00600.00600.00500.00600.0060481,408
24 May 20210.00500.00600.00500.00600.0060634,415
21 May 20210.00600.00600.00600.00600.0060-
20 May 20210.00600.00600.00500.00600.0060652,811
19 May 20210.00600.00600.00600.00600.00601,481,563
18 May 20210.00500.00600.00500.00600.0060269,215
17 May 20210.00500.00600.00500.00600.00601,124,610
14 May 20210.00600.00600.00500.00600.00602,672,657
13 May 20210.00600.00600.00550.00550.00553,455,736
12 May 20210.00500.00600.00500.00600.00604,319,279
11 May 20210.00600.00600.00600.00600.0060380,000
10 May 20210.00600.00600.00600.00600.00606,075,872
07 May 20210.00600.00600.00600.00600.00603,709,273
06 May 20210.00600.00650.00600.00600.00606,947,432
05 May 20210.00700.00700.00600.00600.00601,598,381
04 May 20210.00700.00700.00600.00700.00701,193,093
03 May 20210.00600.00700.00600.00600.006010,700,338
30 Apr 20210.00600.00600.00500.00500.00501,330,903
29 Apr 20210.00600.00600.00600.00600.00602,299,705
28 Apr 20210.00600.00600.00550.00600.00605,070,265
27 Apr 20210.00600.00600.00600.00600.006028,550
26 Apr 20210.00600.00600.00600.00600.00604,045,236
23 Apr 20210.00600.00650.00550.00600.006012,797,585
22 Apr 20210.00650.00650.00650.00650.0065100,000
21 Apr 20210.00650.00650.00650.00650.0065571,526
20 Apr 20210.00600.00650.00600.00650.00652,075,054
19 Apr 20210.00600.00650.00600.00650.0065110,065
16 Apr 20210.00600.00650.00600.00600.00604,599,100
15 Apr 20210.00600.00650.00600.00650.00657,752,770
14 Apr 20210.00600.00650.00600.00600.00602,772,012
13 Apr 20210.00600.00600.00550.00600.006019,562,021
12 Apr 20210.00600.00650.00600.00650.00652,100,052
09 Apr 20210.00700.00700.00600.00650.00651,124,980
08 Apr 20210.00650.00700.00600.00700.00707,788,472
07 Apr 20210.00600.00600.00600.00600.00604,809,552
06 Apr 20210.00600.00650.00600.00600.00606,165,456
01 Apr 20210.00600.00600.00600.00600.00601,605,210
31 Mar 20210.00650.00650.00600.00600.00602,838,101
30 Mar 20210.00600.00650.00600.00600.00608,828,907
29 Mar 20210.00600.00700.00600.00600.00601,414,768
26 Mar 20210.00600.00650.00600.00600.00602,768,302
25 Mar 20210.00650.00650.00600.00600.00605,555,959
24 Mar 20210.00700.00700.00650.00700.00707,226,633
23 Mar 20210.00700.00700.00700.00700.00703,961,501
22 Mar 20210.00750.00750.00700.00700.00702,615,425
19 Mar 20210.00700.00700.00700.00700.00703,138,347
18 Mar 20210.00700.00700.00650.00700.00707,807,198
17 Mar 20210.00700.00700.00600.00600.006018,009,728
16 Mar 20210.00650.00700.00600.00650.00652,346,377
15 Mar 20210.00700.00700.00600.00700.00701,850,987
12 Mar 20210.00700.00700.00600.00600.0060221,780
11 Mar 20210.00650.00700.00600.00700.0070507,859
10 Mar 20210.00700.00700.00650.00650.0065950,476
09 Mar 20210.00600.00700.00600.00650.00655,662,117
08 Mar 20210.00700.00700.00650.00700.00704,255,612
05 Mar 20210.00700.00800.00650.00700.00705,750,764
04 Mar 20210.00650.00700.00600.00600.00607,376,957
03 Mar 20210.00700.00700.00600.00700.007037,330,454
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...