Australia markets open in 6 hours 7 minutes

Evion Group NL (EVG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0270+0.0030 (+12.50%)
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.02400.02700.02400.02700.0270213,218
01 May 20240.02400.02400.02400.02400.0240-
30 Apr 20240.02500.02500.02400.02400.0240100,344
29 Apr 20240.02500.02500.02400.02400.0240237,592
26 Apr 20240.02400.02400.02400.02400.024029,008
24 Apr 20240.02500.02500.02400.02400.024099,340
23 Apr 20240.02400.02400.02400.02400.0240276,796
22 Apr 20240.02500.02500.02500.02500.0250578,545
19 Apr 20240.02500.02500.02500.02500.0250535,808
18 Apr 20240.02500.02500.02500.02500.025035,148
17 Apr 20240.02400.02500.02400.02500.0250157,089
16 Apr 20240.02600.02600.02400.02500.0250919,349
15 Apr 20240.02700.02700.02500.02600.0260481,959
12 Apr 20240.02700.02700.02700.02700.027052,637
11 Apr 20240.02700.02900.02700.02700.02701,011,584
10 Apr 20240.02600.02700.02500.02700.0270511,157
09 Apr 20240.02500.02500.02400.02400.0240879,000
08 Apr 20240.02400.02700.02400.02700.02702,477,351
05 Apr 20240.02100.02100.02100.02100.0210-
04 Apr 20240.02200.02200.02100.02100.0210223,200
03 Apr 20240.02100.02200.02100.02200.0220168,432
02 Apr 20240.02200.02200.02100.02100.0210125,592
28 Mar 20240.02200.02200.02200.02200.0220274,000
27 Mar 20240.02200.02300.02200.02200.0220856,775
26 Mar 20240.02200.02300.02200.02300.0230325,700
25 Mar 20240.02200.02200.02200.02200.022096,311
22 Mar 20240.02300.02300.02300.02300.023026,450
21 Mar 20240.02300.02300.02300.02300.023086,956
20 Mar 20240.02200.02300.02100.02300.0230478,750
19 Mar 20240.02400.02400.02100.02100.0210755,353
18 Mar 20240.02300.02300.02200.02200.0220292,163
15 Mar 20240.02300.02300.02300.02300.0230110,000
14 Mar 20240.02300.02300.02300.02300.0230256,601
13 Mar 20240.02200.02300.02200.02300.0230187,917
12 Mar 20240.02200.02300.02200.02300.023020,001
11 Mar 20240.02300.02350.02300.02300.0230109,582
08 Mar 20240.02200.02400.02200.02400.0240219,468
07 Mar 20240.02000.02200.02000.02100.02101,247,337
06 Mar 20240.02200.02300.02000.02000.02002,946,499
05 Mar 20240.02400.02500.02200.02200.0220552,592
04 Mar 20240.02300.02400.02300.02400.0240476,452
01 Mar 20240.02400.02400.02300.02300.0230674,638
29 Feb 20240.02500.02500.02400.02400.0240678,929
28 Feb 20240.02600.02600.02400.02450.02451,431,237
27 Feb 20240.02500.02600.02450.02600.0260690,613
26 Feb 20240.02800.02800.02400.02600.02602,118,708
23 Feb 20240.02700.02800.02700.02800.028094,949
22 Feb 20240.02800.02800.02800.02800.0280213,250
21 Feb 20240.02700.02700.02700.02700.027014,206
20 Feb 20240.02800.02800.02600.02700.0270842,759
19 Feb 20240.02900.02900.02900.02900.0290250,000
16 Feb 20240.02800.02900.02800.02900.0290221,858
15 Feb 20240.02800.02800.02700.02800.0280316,013
14 Feb 20240.03000.03000.02900.02900.029074,172
13 Feb 20240.02900.02900.02900.02900.0290344,139
12 Feb 20240.02800.02800.02800.02800.0280203,003
09 Feb 20240.03000.03000.03000.03000.030056,990
08 Feb 20240.02900.02900.02800.02800.0280478,807
07 Feb 20240.02800.02900.02800.02900.029079,356
06 Feb 20240.03000.03000.03000.03000.030025,000
05 Feb 20240.03100.03100.03100.03100.031057,178
02 Feb 20240.03000.03300.03000.03100.0310480,480
01 Feb 20240.03000.03000.03000.03000.0300123,515
31 Jan 20240.03200.03200.03000.03000.0300187,782
30 Jan 20240.03200.03200.02900.03200.0320150,334
29 Jan 20240.03200.03200.03000.03200.0320364,670
25 Jan 20240.02400.03200.02400.03200.03201,623,473
24 Jan 20240.02600.02600.02400.02400.0240381,711
23 Jan 20240.02700.02700.02600.02600.026063,070
22 Jan 20240.02600.02700.02600.02700.0270131,785
19 Jan 20240.02900.02900.02600.02600.026064,500
18 Jan 20240.02800.02900.02800.02900.0290100,212
17 Jan 20240.02900.02900.02900.02900.02909,379
16 Jan 20240.02900.02900.02900.02900.029051
15 Jan 20240.03100.03100.03100.03100.031030,000
12 Jan 20240.03000.03100.02900.03000.0300918,623
11 Jan 20240.03200.03200.03000.03000.0300667,002
10 Jan 20240.03200.03200.03200.03200.0320100,000
09 Jan 20240.03300.03400.03300.03300.0330250,000
08 Jan 20240.03400.03400.03100.03100.0310481,893
05 Jan 20240.03300.03500.03300.03500.0350249,900
04 Jan 20240.03300.03400.03300.03400.034047,273
03 Jan 20240.03400.03400.03400.03400.034069,694
02 Jan 20240.03500.03500.03500.03500.0350113,658
29 Dec 20230.03400.03400.03400.03400.0340-
28 Dec 20230.03400.03400.03400.03400.0340159,426
27 Dec 20230.03700.03700.03600.03600.0360158,890
22 Dec 20230.03200.03500.03200.03500.0350528,170
21 Dec 20230.03100.03200.03100.03200.0320605,251
20 Dec 20230.03000.03000.03000.03000.03007,363
19 Dec 20230.03100.03100.03100.03100.0310-
18 Dec 20230.03100.03100.03100.03100.0310242,605
15 Dec 20230.03300.03300.03200.03200.0320290,120
14 Dec 20230.03200.03300.03100.03300.0330272,894
13 Dec 20230.03200.03200.03200.03200.0320375,136
12 Dec 20230.03200.03200.03200.03200.0320390,001
11 Dec 20230.03200.03200.03200.03200.0320154,895
08 Dec 20230.03200.03200.03100.03100.0310179,544
07 Dec 20230.03200.03300.03000.03000.03001,921,962
06 Dec 20230.03300.03300.03300.03300.0330198,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...