Australia markets closed

EVE Investments Limited (EVE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
At close: 3:41PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
02 Mar 20210.00800.00800.00700.00700.00704,963,623
01 Mar 20210.00700.00750.00700.00700.00701,804,400
26 Feb 20210.00700.00750.00700.00700.00705,893,827
25 Feb 20210.00700.00800.00700.00700.00703,379,435
24 Feb 20210.00800.00800.00700.00750.00751,282,949
23 Feb 20210.00750.00800.00700.00800.00807,630,801
22 Feb 20210.00800.00800.00700.00700.00701,844,923
19 Feb 20210.00800.00800.00700.00750.00751,423,059
18 Feb 20210.00800.00800.00700.00800.0080358,423
17 Feb 20210.00800.00800.00750.00800.00801,943,455
16 Feb 20210.00750.00800.00700.00800.00802,812,631
15 Feb 20210.00800.00800.00750.00800.00807,700,954
12 Feb 20210.00800.00800.00700.00800.00804,222,072
11 Feb 20210.00800.00800.00750.00800.00801,624,257
10 Feb 20210.00800.00800.00750.00800.00802,280,217
09 Feb 20210.00800.00900.00750.00800.008011,198,754
08 Feb 20210.00800.00900.00800.00900.00908,850,889
05 Feb 20210.00800.00900.00800.00800.00802,877,853
04 Feb 20210.00800.00900.00800.00800.008017,397,908
03 Feb 20210.00800.00850.00700.00800.008017,700,064
02 Feb 20210.00800.00900.00800.00800.00804,600,084
01 Feb 20210.00800.00850.00800.00800.00802,601,130
29 Jan 20210.00900.00900.00800.00800.0080382,318
28 Jan 20210.00900.00900.00850.00900.00905,443,332
27 Jan 20210.00900.01000.00850.00900.00903,004,960
25 Jan 20210.00900.00900.00850.00900.00904,834,067
22 Jan 20210.00900.00900.00800.00900.00901,982,974
21 Jan 20210.00900.00900.00850.00900.00901,195,446
20 Jan 20210.00900.00900.00900.00900.00904,613,698
19 Jan 20210.00900.01000.00800.00900.00908,194,300
18 Jan 20210.01000.01000.00900.00900.009029,408,178
15 Jan 20210.00950.00950.00900.00900.009031,343,686
14 Jan 20210.01000.01000.00900.00950.00959,625,919
13 Jan 20210.00950.01000.00900.01000.01008,247,687
12 Jan 20210.01000.01000.00900.00900.00901,191,583
11 Jan 20210.01000.01050.00950.01000.010033,294,308
08 Jan 20210.00950.00950.00900.00900.00904,314,200
07 Jan 20210.00900.01000.00900.00900.009012,646,065
06 Jan 20210.00900.00950.00900.00950.0095894,300
05 Jan 20210.01000.01000.00900.00900.00903,849,800
04 Jan 20210.01000.01000.00950.00950.00952,907,877
31 Dec 20200.01000.01000.00900.00900.00903,448,205
30 Dec 20200.01000.01000.00900.01000.0100789,197
29 Dec 20200.01000.01000.00900.01000.0100469,733
24 Dec 20200.00900.00900.00900.00900.0090622,877
23 Dec 20200.00900.00900.00900.00900.0090951,135
22 Dec 20200.00900.01000.00900.00900.0090745,580
21 Dec 20200.01000.01000.01000.01000.0100221,138
18 Dec 20200.00900.01000.00900.01000.01006,324,491
17 Dec 20200.01000.01000.00900.00900.0090671,592
16 Dec 20200.01000.01000.01000.01000.01005,946,120
15 Dec 20200.01100.01100.00900.01000.010020,148,332
14 Dec 20200.01100.01200.01100.01100.01104,416,211
11 Dec 20200.01200.01200.01100.01100.011025,481,599
10 Dec 20200.01300.01300.01150.01200.012060,500,097
09 Dec 20200.01000.01400.01000.01200.012096,010,424
08 Dec 20200.01000.01000.00900.01000.01006,759,538
07 Dec 20200.01000.01100.01000.01000.010013,704,842
04 Dec 20200.01100.01100.01000.01000.010018,026,999
03 Dec 20200.01000.01100.01000.01100.011020,054,490
02 Dec 20200.01000.01000.01000.01000.01006,732,046
01 Dec 20200.01000.01000.01000.01000.01001,221,629
30 Nov 20200.01000.01050.01000.01000.010014,110,987
27 Nov 20200.01000.01100.00900.01000.010037,654,259
26 Nov 20200.00900.01000.00900.01000.0100616,750
25 Nov 20200.00950.01000.00900.00900.00901,888,446
24 Nov 20200.01000.01000.01000.01000.01001,184,999
23 Nov 20200.01000.01000.00900.00900.0090687,650
20 Nov 20200.01000.01000.00900.01000.01003,928,852
19 Nov 20200.01000.01000.00900.00900.00908,040,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...