Australia markets closed

EV Resources Limited (EVR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00900.0000 (0.00%)
At close: 11:08AM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.00900.00900.00900.00900.0090100,000
23 May 20240.00900.00900.00850.00900.00901,650,083
22 May 20240.00900.00900.00900.00900.00901,733,675
21 May 20240.00900.00900.00900.00900.00901,097,457
20 May 20240.00900.01000.00900.00900.00902,428,653
17 May 20240.00900.00900.00900.00900.0090481,410
16 May 20240.00900.00900.00900.00900.0090268,000
15 May 20240.00900.00900.00900.00900.0090200,000
14 May 20240.00900.01000.00900.01000.01001,740,427
13 May 20240.00900.00900.00900.00900.0090-
10 May 20240.00900.00900.00900.00900.009031,250
09 May 20240.00900.00950.00850.00900.00901,099,235
08 May 20240.00850.01000.00850.00900.00903,962,690
07 May 20240.00800.00850.00800.00850.0085150,000
06 May 20240.00800.00800.00800.00800.0080-
03 May 20240.00800.00800.00800.00800.0080119,999
02 May 20240.00800.00800.00800.00800.0080878,630
01 May 20240.00800.00900.00800.00900.00904,302,810
30 Apr 20240.00900.00900.00850.00850.008548,663
29 Apr 20240.00850.00900.00800.00800.008013,575,051
26 Apr 20240.00900.00900.00800.00800.00803,559,297
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...