Australia markets close in 6 hours 4 minutes

Evolution Mining Limited (EVN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.9800+0.0600 (+1.53%)
As of 04:10PM AEST. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20243.98004.01503.95003.98003.980010,525,597
16 July 2024------
15 July 20243.83003.93003.82003.92003.92005,768,642
12 July 20243.87003.90003.80003.87003.87008,974,759
11 July 20243.77003.82003.74003.76003.76005,372,833
10 July 20243.73003.75003.71003.73003.73003,723,293
09 July 20243.72003.75003.69503.72003.72005,143,966
08 July 20243.71003.75003.70003.73003.73008,176,193
05 July 20243.61003.64003.59503.64003.64004,061,623
04 July 20243.58003.64003.55503.60003.600010,538,034
03 July 20243.44003.46503.42003.46003.46004,857,403
02 July 20243.47003.49003.43003.44003.44004,104,647
01 July 20243.46003.47003.42003.42003.42007,376,468
28 June 20243.44003.51003.44003.50003.50008,237,306
27 June 20243.35003.45003.30003.45003.450010,977,775
26 June 20243.50003.50003.38003.39003.390010,535,646
25 June 20243.48003.51003.47003.50003.50008,922,445
24 June 20243.61003.64003.54003.54003.54008,983,246
21 June 20243.68003.73003.62503.73003.730032,271,552
20 June 20243.58003.58003.51003.58003.580014,264,034
19 June 20243.62003.65003.58003.63003.63007,715,306
18 June 20243.59003.61003.56003.58003.58006,195,727
17 June 20243.64003.67003.58003.58003.58007,107,805
14 June 20243.66003.67003.57003.63003.63008,018,851
13 June 20243.75003.80003.70003.71003.71009,353,558
12 June 20243.68003.76003.64003.73003.73009,249,013
11 June 20243.80003.83003.72503.76003.760016,453,459
07 June 20243.98004.04003.96504.02004.02007,244,607
06 June 20243.93003.97003.89003.95003.95006,977,780
05 June 20243.82003.87003.79003.87003.87007,778,102
04 June 20243.92003.93003.86503.89003.89004,053,685
03 June 20243.94003.95003.85003.88003.88007,056,231
31 May 20243.89003.92503.85003.92003.920010,677,472
30 May 20243.89003.91003.81003.83003.83008,771,346
29 May 20243.93003.99003.92503.94003.94005,186,934
28 May 20243.94004.02003.92003.95003.95006,048,620
27 May 20243.95003.96003.88003.93003.93005,548,743
24 May 20243.71003.84003.67003.83003.83007,402,914
23 May 20243.87003.90003.81003.81003.81007,772,733
22 May 20244.01004.03003.97003.98003.98004,553,182
21 May 20244.09004.10004.01004.02004.02007,792,655
20 May 20243.99004.10003.99004.06004.060010,084,047
17 May 20243.87003.90003.86003.86003.86005,945,228
16 May 20243.91003.98003.88003.93003.930011,048,104
15 May 20243.86003.87003.82003.83003.83003,900,025
14 May 20243.79003.86003.78003.83003.83005,545,862
13 May 20243.80003.87003.79003.84003.84005,554,096
10 May 20243.89003.90003.82003.84003.84004,946,392
09 May 20243.80003.81003.77003.79003.79004,441,614
08 May 20243.77003.82003.75003.80003.80005,198,311
07 May 20243.78003.80003.73003.79003.79009,282,823
06 May 20243.77003.78003.66003.73003.730012,279,605
03 May 20243.90003.90003.73003.73003.730018,175,966
02 May 20243.94004.01003.93003.95003.95005,955,235
01 May 20243.88003.94003.86003.92003.92007,224,220
30 Apr 20244.07004.11004.04004.06004.06006,918,019
29 Apr 20244.10004.12004.04004.12004.12004,968,781
26 Apr 20244.06004.06504.00004.05004.05006,365,609
24 Apr 20243.96004.04003.95003.97003.97006,288,676
23 Apr 20243.87003.95003.83003.95003.950014,023,374
22 Apr 20244.10004.12003.97504.01004.01006,044,408
19 Apr 20243.99004.17003.95004.07004.070017,367,557
18 Apr 20244.00004.09003.97004.00004.000013,085,603
17 Apr 20243.98004.31003.97004.16004.160020,056,521
16 Apr 20243.93003.96003.86003.87003.87009,935,481
15 Apr 20243.95003.97003.89503.93003.930013,350,832
12 Apr 20244.00004.07003.97003.98003.98008,345,037
11 Apr 20243.85003.99003.84003.96003.96009,366,551
10 Apr 20243.97003.98003.89003.92003.92009,313,990
09 Apr 20243.93003.95003.87003.95003.95008,429,660
08 Apr 20243.96003.97003.86003.92003.920012,397,679
05 Apr 20243.79003.91003.77003.90003.90007,948,988
04 Apr 20243.85003.87003.80003.81003.81005,833,204
03 Apr 20243.80003.88003.74003.77003.770013,435,949
02 Apr 20243.63003.79003.63003.79003.790012,408,728
28 Mar 20243.62003.63003.57003.58003.580011,810,483
27 Mar 20243.52003.55003.48003.52003.52005,144,763
26 Mar 20243.47003.57503.47003.50003.50009,145,129
25 Mar 20243.38003.49003.37003.48003.48007,353,624
22 Mar 20243.33003.47003.33003.40003.400010,241,237
21 Mar 20243.47003.51003.41003.47003.470018,402,538
20 Mar 20243.39003.40003.30003.30003.30006,390,580
19 Mar 20243.36003.41503.34503.40003.40005,278,221
18 Mar 20243.34003.36503.30003.35003.35008,473,374
15 Mar 20243.30003.33003.25003.32003.320056,569,420
14 Mar 20243.28003.43003.26003.38003.380021,367,568
13 Mar 20243.22003.26003.16003.19003.190015,021,403
12 Mar 20243.26003.32003.23503.27003.27008,672,265
11 Mar 20243.33003.33003.17503.22003.220011,088,917
08 Mar 20243.32003.34003.28503.33003.33008,708,986
07 Mar 20243.25003.29003.22003.29003.29009,458,585
06 Mar 20243.23003.24003.16003.20003.20006,084,305
05 Mar 20243.21003.25003.16003.20003.200011,880,786
04 Mar 20243.09003.15003.06503.09003.090010,174,105
01 Mar 20242.97003.00002.93002.96002.96005,177,872
29 Feb 20242.88002.96002.83002.95002.950018,019,040
28 Feb 20242.92002.93002.86002.88002.88008,059,909
27 Feb 20242.91002.94002.87002.90002.90008,965,453
27 Feb 20240.02 Dividend
26 Feb 20242.99003.01502.97002.98002.96009,879,861
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...