Australia markets closed

EV Resources Limited (EVR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00800.0000 (0.00%)
At close: 01:50PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.00800.00800.00800.00800.00806,797,053
23 Apr 20240.00800.00800.00800.00800.00803,759,000
22 Apr 20240.00900.01000.00900.00900.00901,879,121
19 Apr 20240.01000.01000.00900.01000.01001,801,583
18 Apr 20240.00900.00900.00900.00900.0090345,487
17 Apr 20240.00900.00900.00900.00900.00901,101,487
16 Apr 20240.00900.00900.00800.00800.00802,539,399
15 Apr 20240.01000.01100.00900.00900.00901,805,233
12 Apr 20240.01000.01000.00900.01000.01005,957,578
11 Apr 20240.01000.01000.00900.01000.0100653,564
10 Apr 20240.00900.01000.00900.01000.0100216,174
09 Apr 20240.01000.01000.00900.00900.0090630,000
08 Apr 20240.00900.00900.00900.00900.0090311,666
05 Apr 20240.01000.01000.00900.00900.00902,572,506
04 Apr 20240.00900.01000.00900.00900.00902,198,087
03 Apr 20240.00900.00900.00800.00900.00905,937,195
02 Apr 20240.00900.00900.00800.00800.0080373,700
28 Mar 20240.00900.00900.00900.00900.0090111,111
27 Mar 20240.00900.00900.00800.00900.00902,687,790
26 Mar 20240.00900.00900.00850.00900.00903,129,470
25 Mar 20240.01300.01300.00900.00900.009045,827,893
22 Mar 20240.01100.01100.01100.01100.0110-
21 Mar 20240.01200.01200.01000.01100.01106,088,723
20 Mar 20240.01000.01200.01000.01100.01101,967,256
19 Mar 20240.01200.01200.01100.01100.01101,771,468
18 Mar 20240.01300.01300.01200.01200.01202,231,723
15 Mar 20240.01200.01300.01200.01300.01302,607,585
14 Mar 20240.01200.01200.01100.01200.01202,917,137
13 Mar 20240.01100.01100.01100.01100.01102,329,469
12 Mar 20240.01100.01200.00900.01100.011011,979,082
11 Mar 20240.01100.01200.01100.01200.01201,397,536
08 Mar 20240.01200.01200.01100.01100.011055,313
07 Mar 20240.01200.01200.01100.01100.01101,217,551
06 Mar 20240.01100.01200.01100.01200.01202,752,317
05 Mar 20240.01200.01200.01200.01200.01201,079,586
04 Mar 20240.01200.01400.01200.01400.01401,571,556
01 Mar 20240.01300.01300.01300.01300.0130849,024
29 Feb 20240.01300.01300.01300.01300.0130-
28 Feb 20240.01200.01300.01100.01300.01304,081,256
27 Feb 20240.01400.01400.01400.01400.0140-
26 Feb 20240.01400.01400.01400.01400.0140-
23 Feb 20240.01500.01500.01400.01400.01402,807,246
22 Feb 20240.01300.01500.01300.01500.01501,243,653
21 Feb 20240.01200.01300.01200.01300.0130365,877
20 Feb 20240.01300.01400.01300.01400.01401,565,166
19 Feb 20240.01300.01300.01200.01200.01201,375,164
16 Feb 20240.01200.01300.01200.01200.01201,006,782
15 Feb 20240.01300.01300.01200.01200.01201,787,577
14 Feb 20240.01300.01300.01300.01300.0130754,313
13 Feb 20240.01400.01400.01250.01400.01404,104,341
12 Feb 20240.01200.01450.01200.01400.014012,614,964
09 Feb 20240.01200.01200.01100.01150.01155,428,919
08 Feb 20240.01100.01100.01100.01100.0110-
07 Feb 20240.01100.01150.01100.01100.0110573,880
06 Feb 20240.01100.01150.01000.01150.01155,860,469
05 Feb 20240.01000.01000.01000.01000.010092,918
02 Feb 20240.01000.01000.01000.01000.010076,120
01 Feb 20240.01000.01000.01000.01000.01002,581,712
31 Jan 20240.01000.01000.00900.00900.00901,219,645
30 Jan 20240.01000.01100.01000.01000.010053,349
29 Jan 20240.01000.01000.01000.01000.010041,322
25 Jan 20240.01000.01000.01000.01000.0100-
24 Jan 20240.01000.01000.01000.01000.01003,083,905
23 Jan 20240.01000.01000.01000.01000.01001,208,292
22 Jan 20240.01100.01200.01000.01000.01002,986,887
19 Jan 20240.01300.01300.01200.01200.0120971,923
18 Jan 20240.01300.01300.01300.01300.013038,000
17 Jan 20240.01200.01300.01200.01300.01301,178,234
16 Jan 20240.01300.01300.01200.01200.0120721,869
15 Jan 20240.01400.01400.01400.01400.014067,036
12 Jan 20240.01300.01400.01200.01400.01401,007,153
11 Jan 20240.01300.01400.01200.01200.01202,994,394
10 Jan 20240.01200.01200.01200.01200.0120143,253
09 Jan 20240.01300.01300.01200.01300.01306,258,833
08 Jan 20240.01200.01300.01200.01300.0130422,045
05 Jan 20240.01300.01300.01200.01200.0120133,875
04 Jan 20240.01200.01300.01200.01300.01301,416,562
03 Jan 20240.01100.01100.01100.01100.011066,130
02 Jan 20240.01100.01100.01100.01100.0110783,285
29 Dec 20230.01200.01200.01100.01100.01101,931,171
28 Dec 20230.01200.01200.01200.01200.0120663,566
27 Dec 20230.01000.01200.00950.01200.01207,136,591
22 Dec 20230.00900.00900.00900.00900.00901,870,168
21 Dec 20230.01000.01000.01000.01000.01001,487,259
20 Dec 20230.00900.00900.00900.00900.0090-
19 Dec 20230.00950.00950.00900.00900.00901,033,485
18 Dec 20230.01000.01000.01000.01000.01002,334,621
15 Dec 20230.01000.01000.00900.00900.0090500,738
14 Dec 20230.01000.01000.01000.01000.0100260,700
13 Dec 20230.01000.01000.01000.01000.0100141,000
12 Dec 20230.00900.01000.00900.01000.0100628,000
11 Dec 20230.00900.00900.00900.00900.009010,388,930
08 Dec 20230.00900.01000.00900.01000.01001,790,848
07 Dec 20230.00900.01000.00900.00950.00954,109,133
06 Dec 20230.01200.01200.01100.01200.01202,463,539
05 Dec 20230.01100.01100.01000.01000.0100276,739
04 Dec 20230.01000.01050.01000.01000.01001,668,108
01 Dec 20230.01000.01000.01000.01000.0100-
30 Nov 20230.01000.01000.01000.01000.0100-
29 Nov 20230.01000.01000.01000.01000.0100452,658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...