Australia markets closed

Embark Early Education Limited (EVO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6850+0.0100 (+1.48%)
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.67500.68500.67000.68500.685024,149
24 Apr 20240.67500.68000.67500.67500.675019,159
23 Apr 20240.67500.68000.67500.67500.675020,975
22 Apr 20240.68500.68500.67000.67500.675030,210
19 Apr 20240.68500.69000.68000.68500.685028,877
18 Apr 20240.68000.68500.68000.68000.68003,783
17 Apr 20240.69000.69000.68000.69000.6900560
16 Apr 20240.70000.70000.69000.69500.695038,076
15 Apr 20240.68000.69500.67500.69500.6950109,497
12 Apr 20240.67500.69000.67500.68500.685012,821
11 Apr 20240.68500.69500.66000.67500.6750132,068
10 Apr 20240.69000.69500.69000.69500.69505,068
09 Apr 20240.68000.70000.68000.69500.69507,529
08 Apr 20240.67500.69500.67000.67000.67005,041,674
05 Apr 20240.67500.67500.64500.67000.6700163,805
04 Apr 20240.70000.70000.68000.68000.680043,504
03 Apr 20240.68000.70000.67500.70000.7000261,540
02 Apr 20240.66000.68000.65500.68000.6800148,403
28 Mar 20240.65000.67500.65000.67500.6750299,939
27 Mar 20240.66000.66000.64000.65000.650087,110
26 Mar 20240.65000.66000.63500.66000.6600587,222
25 Mar 20240.63000.65000.63000.65000.6500507,667
22 Mar 20240.58500.62500.58500.62500.6250259,392
21 Mar 20240.59000.59500.59000.59500.595061,276
20 Mar 20240.59000.60000.58500.60000.600032,764
19 Mar 20240.60500.60500.58500.60000.600058,092
18 Mar 20240.58500.60500.58500.60500.605051,836
15 Mar 20240.59000.59000.58500.59000.5900273,286
14 Mar 20240.59500.60000.59500.60000.600010,935
13 Mar 20240.59500.60000.59000.60000.600079,007
12 Mar 20240.59000.59000.59000.59000.5900137,652
11 Mar 20240.59500.60000.58500.58500.5850107,934
08 Mar 20240.60000.60000.59000.60000.6000639,044
07 Mar 20240.61000.61500.60000.60000.6000525,605
06 Mar 20240.61000.62000.60000.62000.620071,528
05 Mar 20240.61500.62000.60000.61000.6100253,430
05 Mar 20240.015 Dividend
04 Mar 20240.63000.63000.62000.62000.6050406,150
01 Mar 20240.63000.64500.62000.62000.6050286,801
29 Feb 20240.64500.64500.63000.64000.624581,141
28 Feb 20240.63500.68000.60500.64500.6294372,979
27 Feb 20240.58000.59000.57000.59000.5757383,580
26 Feb 20240.56000.58000.55500.58000.5660127,332
23 Feb 20240.56500.56500.55500.55500.541632,562
22 Feb 20240.55500.58500.55500.56000.5465128,080
21 Feb 20240.55000.56000.55000.55500.54167,601
20 Feb 20240.56000.56000.55000.55000.536727,873
19 Feb 20240.54000.56000.54000.55000.5367156,666
16 Feb 20240.55000.55000.55000.55000.5367112,956
15 Feb 20240.54000.55500.54000.55000.536746,466
14 Feb 20240.54000.57500.53500.54000.526981,700
13 Feb 20240.54000.55500.53500.54000.5269114,254
12 Feb 20240.54500.55000.53000.53000.51722,012,322
09 Feb 20240.55000.55000.54750.55000.5367227,807
08 Feb 20240.56000.56000.54000.55000.536716,625
07 Feb 20240.54000.56500.54000.56500.551395,457
06 Feb 20240.56500.57000.53500.54000.5269130,306
05 Feb 20240.60000.60000.56000.57000.556250,542
02 Feb 20240.57500.61500.57500.61000.5952145,982
01 Feb 20240.56000.58500.56000.58000.5660291,089
31 Jan 20240.58000.58000.56000.58000.5660154,103
30 Jan 20240.57000.58000.53500.58000.5660108,788
29 Jan 20240.56500.58000.56000.57000.5562331,323
25 Jan 20240.58000.58000.57000.57500.561188,855
24 Jan 20240.58000.58000.58000.58000.566030,087
23 Jan 20240.57500.58000.57500.58000.566013,914
22 Jan 20240.57500.58000.57500.58000.566029,199
19 Jan 20240.59000.59000.57000.58500.570833,214
18 Jan 20240.59000.59000.58000.59000.5757123,468
17 Jan 20240.59000.59000.59000.59000.5757106,257
16 Jan 20240.59500.59500.57500.58500.5708164,280
15 Jan 20240.61000.61000.61000.61000.59521,252
12 Jan 20240.62500.63000.62000.62000.60501,379
11 Jan 20240.62000.63000.62000.63000.614850,395
10 Jan 20240.62000.62000.60500.61500.600140,104
09 Jan 20240.60000.62000.59500.62000.605010,606
08 Jan 20240.60000.62500.60000.62500.609947,655
05 Jan 20240.60500.61500.60000.60000.585511,397
04 Jan 20240.59500.60500.59500.60500.59043,109
03 Jan 20240.60000.60500.59000.60500.590481,050
02 Jan 20240.62500.62500.60000.62000.605016,549
29 Dec 20230.61000.62000.59500.62000.605037,559
28 Dec 20230.61500.61500.61500.61500.6001314
27 Dec 20230.59500.61000.59500.61000.595287,057
22 Dec 20230.62000.62500.59500.59500.580636,770
21 Dec 20230.62500.62500.59500.59500.580638,046
20 Dec 20230.61500.62000.60500.61000.5952168,465
19 Dec 20230.56500.63000.56500.60000.5855325,809
18 Dec 20230.57000.57500.56000.56500.5513219,204
15 Dec 20230.57500.57500.56500.56500.551338,596
14 Dec 20230.57000.58500.56500.56500.551370,589
13 Dec 20230.56500.57000.55000.55500.5416475,565
12 Dec 20230.57500.58000.56500.56500.5513675,746
11 Dec 20230.59000.60000.57500.58000.566076,463
08 Dec 20230.57000.59500.57000.59000.5757183,794
07 Dec 20230.58500.60000.57000.57000.5562157,802
06 Dec 20230.58000.60000.58000.59000.5757111,417
05 Dec 20230.59500.63500.57500.59500.580664,166
04 Dec 20230.61000.62000.57000.59500.5806164,527
01 Dec 20230.64000.64500.62000.62000.605040,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...