Australia markets close in 31 minutes

Envirosuite Limited (EVS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0510-0.0030 (-5.56%)
As of 12:19PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.05300.05300.05000.05100.0510477,525
24 Apr 20240.05400.05400.04900.05400.05401,610,166
23 Apr 20240.05600.05600.05100.05200.05202,367,399
22 Apr 20240.05600.05650.05600.05600.0560508,921
19 Apr 20240.05700.05700.05600.05700.0570147,448
18 Apr 20240.05700.05700.05500.05600.0560843,505
17 Apr 20240.05500.05600.05500.05500.055072,959
16 Apr 20240.05500.05700.05500.05500.055069,107
15 Apr 20240.05600.05700.05500.05500.055027,112
12 Apr 20240.05800.05800.05800.05800.0580148,981
11 Apr 20240.05750.05800.05700.05700.0570235,703
10 Apr 20240.05800.05800.05700.05700.0570193,496
09 Apr 20240.05800.05800.05600.05700.0570225,956
08 Apr 20240.05800.05800.05600.05700.0570238,918
05 Apr 20240.05500.05750.05500.05700.0570371,596
04 Apr 20240.05500.05800.05500.05800.0580251,349
03 Apr 20240.05700.05800.05600.05800.0580251,696
02 Apr 20240.05700.05800.05600.05600.0560145,596
28 Mar 20240.05800.05900.05500.05700.05701,126,475
27 Mar 20240.05700.05700.05400.05500.0550886,507
26 Mar 20240.05800.05800.05700.05800.0580487,335
25 Mar 20240.06100.06100.05900.06000.0600490,427
22 Mar 20240.05900.06200.05900.06100.0610889,928
21 Mar 20240.05800.06000.05800.05900.0590273,148
20 Mar 20240.05900.05900.05800.05900.0590141,774
19 Mar 20240.06000.06000.05900.05900.0590234,478
18 Mar 20240.05850.05900.05800.05900.0590281,657
15 Mar 20240.05900.05900.05800.05800.0580131,179
14 Mar 20240.05950.06000.05900.06000.0600131,514
13 Mar 20240.05900.06000.05900.06000.0600653,278
12 Mar 20240.06000.06000.05900.06000.0600600,626
11 Mar 20240.06200.06400.06100.06100.061098,861
08 Mar 20240.06050.06300.06050.06200.0620420,521
07 Mar 20240.05800.06200.05800.05900.0590505,185
06 Mar 20240.06000.06000.05800.05900.05901,479,972
05 Mar 20240.06200.06200.06100.06100.061020,048
04 Mar 20240.06200.06300.06100.06300.063059,816
01 Mar 20240.06000.06300.05800.06300.0630771,991
29 Feb 20240.05700.06000.05700.06000.0600253,969
28 Feb 20240.05800.05900.05700.05700.0570692,321
27 Feb 20240.06000.06000.05800.05900.0590722,679
26 Feb 20240.05900.06200.05800.05900.0590382,484
23 Feb 20240.06000.06000.05900.06000.0600295,629
22 Feb 20240.06300.06400.06000.06000.0600930,350
21 Feb 20240.07000.07000.06100.06300.06301,147,859
20 Feb 20240.07000.07200.06300.06700.06702,552,041
19 Feb 20240.06500.06700.06500.06600.0660548,915
16 Feb 20240.06500.06500.06400.06500.065082,426
15 Feb 20240.06400.06500.06200.06400.0640698,707
14 Feb 20240.06400.06500.06300.06400.0640140,567
13 Feb 20240.06600.06800.06400.06800.0680319,194
12 Feb 20240.06700.06800.06400.06800.0680554,500
09 Feb 20240.06100.06900.06100.06900.0690348,313
08 Feb 20240.06200.06400.06100.06200.06201,953,927
07 Feb 20240.06600.06600.06100.06400.0640691,851
06 Feb 20240.07600.07600.06600.06900.0690559,208
05 Feb 20240.08000.08200.07600.07600.0760281,072
02 Feb 20240.08500.08600.08000.08200.08201,641,071
01 Feb 20240.08600.08700.08500.08500.08501,045,167
31 Jan 20240.09100.09100.08700.09000.090089,858
30 Jan 20240.09100.09100.08700.09000.0900591,635
29 Jan 20240.09300.09300.08900.09200.0920505,417
25 Jan 20240.08700.09300.08700.09300.0930300,534
24 Jan 20240.08500.08700.08400.08700.0870633,219
23 Jan 20240.08500.08600.08500.08600.0860512,966
22 Jan 20240.08600.08600.08500.08500.08501,437,676
19 Jan 20240.09000.09000.08500.09000.0900765,807
18 Jan 20240.09300.09300.09200.09200.0920110,914
17 Jan 20240.09400.09400.09000.09300.0930228,808
16 Jan 20240.09300.09600.09100.09600.0960287,784
15 Jan 20240.09200.09300.09200.09300.0930128,764
12 Jan 20240.09300.09300.09000.09200.0920229,012
11 Jan 20240.09300.09400.09100.09400.0940148,740
10 Jan 20240.08700.09300.08400.09300.0930664,642
09 Jan 20240.08000.08800.08000.08700.08701,294,875
08 Jan 20240.07800.08000.07800.07900.0790475,038
05 Jan 20240.08000.08000.07800.07800.0780322,324
04 Jan 20240.08000.08100.07900.08000.0800539,568
03 Jan 20240.07900.08100.07800.08100.08102,710,100
02 Jan 20240.07800.07800.07700.07800.0780881,625
29 Dec 20230.07800.07800.07700.07800.0780638,896
28 Dec 20230.07800.07800.07700.07800.0780670,743
27 Dec 20230.07600.07800.07500.07800.0780499,256
22 Dec 20230.07400.07400.07300.07300.073028,669
21 Dec 20230.07400.07500.07300.07400.0740711,154
20 Dec 20230.07800.07800.07300.07300.0730820,564
19 Dec 20230.06700.07600.06700.07600.0760612,287
18 Dec 20230.06000.06700.06000.06600.0660264,648
15 Dec 20230.05700.06100.05500.05900.05901,949,306
14 Dec 20230.05800.05900.05700.05800.058012,482,218
13 Dec 20230.05700.05800.05700.05800.0580110,219
12 Dec 20230.05850.06000.05700.05700.0570507,498
11 Dec 20230.05700.05900.05700.05800.0580167,985
08 Dec 20230.05800.06000.05700.05900.0590550,697
07 Dec 20230.06100.06100.05900.05900.0590176,953
06 Dec 20230.05700.05800.05700.05800.0580245,434
05 Dec 20230.06100.06100.05700.05800.0580107,585
04 Dec 20230.06000.06000.05700.06000.0600407,200
01 Dec 20230.06000.06100.06000.06100.0610220,877
30 Nov 20230.06300.06300.06000.06100.0610168,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...