Australia markets open in 1 hour 1 minute

EVE Investments Limited (EVE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00500.0000 (0.00%)
At close: 2:07PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20210.00500.00500.00450.00500.0050270,830
27 Oct 20210.00500.00500.00450.00500.0050741,578
26 Oct 20210.00450.00500.00450.00500.0050306,139
25 Oct 20210.00500.00550.00450.00500.005014,872,929
22 Oct 20210.00500.00550.00500.00500.00506,213,449
21 Oct 20210.00500.00550.00500.00500.005043,102,028
20 Oct 20210.00500.00600.00500.00500.005019,448,550
19 Oct 20210.00500.00600.00400.00600.0060141,543,504
18 Oct 20210.00400.00400.00350.00400.0040992,538
15 Oct 20210.00400.00400.00350.00400.0040994,950
14 Oct 20210.00350.00350.00350.00350.00351,991
13 Oct 20210.00300.00350.00300.00350.0035711,986
12 Oct 20210.00350.00400.00350.00400.00401,361,983
11 Oct 20210.00400.00400.00350.00350.0035861,550
08 Oct 20210.00350.00350.00350.00350.0035100,000
07 Oct 20210.00400.00400.00400.00400.004041,661
06 Oct 20210.00350.00400.00350.00400.0040206,034
05 Oct 20210.00400.00400.00350.00400.00401,358,441
04 Oct 20210.00400.00400.00350.00400.0040318,575
01 Oct 20210.00400.00400.00400.00400.00402,134,926
30 Sept 20210.00350.00400.00350.00400.0040358,680
29 Sept 20210.00400.00400.00350.00350.00351,965,890
28 Sept 20210.00400.00400.00350.00350.00351,859,665
27 Sept 20210.00400.00400.00350.00350.00353,082,615
24 Sept 20210.00300.00400.00300.00400.0040698,939
23 Sept 20210.00300.00350.00300.00350.00351,969,705
22 Sept 20210.00400.00400.00350.00400.00404,416,643
21 Sept 20210.00400.00400.00400.00400.004047,626,740
20 Sept 20210.00400.00450.00400.00400.00408,737,200
17 Sept 20210.00400.00450.00400.00400.00408,579,610
16 Sept 20210.00400.00450.00400.00400.004015,380,433
15 Sept 20210.00400.00400.00400.00400.0040456,900
14 Sept 20210.00500.00500.00400.00400.0040948,478
13 Sept 20210.00400.00400.00400.00400.00405,000,000
10 Sept 20210.00450.00450.00400.00450.00452,309,984
09 Sept 20210.00400.00450.00400.00450.0045110,000
08 Sept 20210.00400.00400.00400.00400.0040513,100
07 Sept 20210.00400.00400.00400.00400.004030,000
06 Sept 20210.00500.00500.00400.00400.0040295,081
03 Sept 20210.00400.00450.00400.00450.0045420,000
02 Sept 20210.00500.00500.00400.00400.0040974,535
01 Sept 20210.00400.00450.00400.00450.00451,411,001
31 Aug 20210.00450.00450.00450.00450.00451,100,000
30 Aug 20210.00400.00400.00400.00400.00403,317
27 Aug 20210.00450.00450.00450.00450.0045249,913
26 Aug 20210.00450.00450.00450.00450.0045-
25 Aug 20210.00500.00500.00400.00450.0045200,102
24 Aug 20210.00400.00500.00400.00500.0050660,573
23 Aug 20210.00500.00500.00450.00450.00451,168,630
20 Aug 20210.00400.00450.00400.00450.0045118,752
19 Aug 20210.00500.00500.00450.00450.004519,869
18 Aug 20210.00500.00500.00500.00500.0050-
17 Aug 20210.00500.00500.00450.00500.00501,706,049
16 Aug 20210.00500.00500.00500.00500.00501,284,800
13 Aug 20210.00450.00500.00450.00500.00508,657,830
12 Aug 20210.00400.00500.00400.00500.00501,137,266
11 Aug 20210.00500.00500.00450.00450.0045284,926
10 Aug 20210.00500.00500.00500.00500.00506,614,703
09 Aug 20210.00500.00550.00450.00500.005019,028,732
06 Aug 20210.00500.00500.00500.00500.00504,626,366
05 Aug 20210.00500.00500.00400.00500.00502,270,358
04 Aug 20210.00500.00500.00400.00500.00506,680,231
03 Aug 20210.00500.00500.00500.00500.00506,012
02 Aug 20210.00500.00500.00500.00500.00503,981
30 July 20210.00500.00500.00500.00500.0050323,085
29 July 20210.00400.00450.00400.00450.0045550,010
28 July 20210.00400.00450.00400.00450.0045100,059
27 July 20210.00500.00500.00450.00450.0045550,000
26 July 20210.00500.00500.00400.00450.00459,777,030
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...