Australia markets closed

Envirosuite Limited (EVS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1000-0.0050 (-4.76%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 May 20210.10500.10500.09900.10000.10001,393,218
13 May 20210.10500.11000.10000.10500.1050834,472
12 May 20210.11000.11000.10500.10500.1050579,246
11 May 20210.11500.11500.10500.10500.10501,301,475
10 May 20210.12000.12000.11000.11500.1150492,707
07 May 20210.12000.12000.11500.11500.1150139,712
06 May 20210.12500.12500.11500.12000.1200964,843
05 May 20210.12500.12500.12000.12000.1200384,337
04 May 20210.13000.13000.12250.12500.1250354,830
03 May 20210.13000.13000.12000.12500.12501,317,112
30 Apr 20210.13000.13000.12500.13000.1300169,132
29 Apr 20210.12500.13000.12500.13000.13001,192,448
28 Apr 20210.12500.12500.11500.12000.1200756,311
27 Apr 20210.12000.12500.12000.12000.1200543,438
26 Apr 20210.13000.13000.12000.12000.12002,806,017
23 Apr 20210.13000.13000.12500.12500.1250501,210
22 Apr 20210.13000.13250.12500.13000.1300999,109
21 Apr 20210.14000.14000.13000.13000.1300209,073
20 Apr 20210.13500.14000.13000.14000.1400390,680
19 Apr 20210.13500.13500.13500.13500.1350473,602
16 Apr 20210.14000.14000.13000.13000.1300685,498
15 Apr 20210.14000.14000.13500.13500.1350599,034
14 Apr 20210.13500.14000.13500.13500.1350276,295
13 Apr 20210.14000.14500.13500.14000.14001,688,025
12 Apr 20210.15000.15000.13500.13500.1350500,422
09 Apr 20210.14000.15000.14000.14500.14502,268,094
08 Apr 20210.14500.15750.14000.15000.15007,902,346
07 Apr 20210.12500.12500.12000.12500.1250985,799
06 Apr 20210.13000.13500.12250.12500.1250614,901
01 Apr 20210.13000.13000.12500.13000.1300920,719
31 Mar 20210.13000.13000.12500.13000.1300930,753
30 Mar 20210.13500.13500.13000.13000.1300263,387
29 Mar 20210.13500.13500.13000.13000.1300490,573
26 Mar 20210.13500.14000.13500.14000.1400230,666
25 Mar 20210.13000.14000.13000.13500.1350817,182
24 Mar 20210.14000.14000.13250.13500.1350737,082
23 Mar 20210.14000.14000.13500.14000.1400690,149
22 Mar 20210.14500.14500.14000.14000.1400304,904
19 Mar 20210.15000.15000.14000.14500.1450231,154
18 Mar 20210.15000.15000.14500.15000.1500284,848
17 Mar 20210.14500.15000.13500.15000.1500909,645
16 Mar 20210.16000.16000.14000.14000.14001,630,876
15 Mar 20210.16000.16000.15500.16000.16001,479,308
12 Mar 20210.14500.16000.14500.16000.1600598,614
11 Mar 20210.13500.15000.13500.15000.15004,615,207
10 Mar 20210.12000.14000.12000.12500.125032,060,148
09 Mar 20210.13000.13000.11500.12000.12001,399,469
08 Mar 20210.13000.13500.12000.13000.13001,501,957
05 Mar 20210.13000.13500.12500.13000.13001,141,911
04 Mar 20210.13000.13500.13000.13500.1350981,512
03 Mar 20210.14000.14000.13000.13000.13003,353,509
02 Mar 20210.15000.15500.13500.14000.14003,125,208
01 Mar 20210.15500.16000.15000.15000.1500601,222
26 Feb 20210.16500.16500.15500.15500.15501,089,831
25 Feb 20210.16500.16500.16000.16500.1650839,575
24 Feb 20210.16500.16750.16500.16500.1650466,972
23 Feb 20210.16000.16500.16000.16000.1600381,637
22 Feb 20210.16500.16500.16000.16000.1600235,686
19 Feb 20210.16000.17000.16000.16500.1650289,468
18 Feb 20210.16000.16500.16000.16000.1600364,380
17 Feb 20210.16000.16250.16000.16000.1600201,416
16 Feb 20210.16500.16500.16500.16500.1650127,266
15 Feb 20210.16000.17000.16000.17000.17001,015,575
12 Feb 20210.16500.17000.16000.16500.1650428,266
11 Feb 20210.16000.16500.16000.16000.1600966,869
10 Feb 20210.16000.16000.16000.16000.1600123,431
09 Feb 20210.15500.16500.15500.15500.1550290,949
08 Feb 20210.16000.16500.15500.16500.1650850,288
05 Feb 20210.17000.17000.16000.16500.1650169,318
04 Feb 20210.15500.17000.15000.17000.17001,374,813
03 Feb 20210.16000.16500.15500.16000.16001,242,759
02 Feb 20210.16500.16500.15500.15500.1550838,877
01 Feb 20210.16500.16500.16000.16000.16003,147,063
29 Jan 20210.17000.17000.16500.16500.16501,030,917
28 Jan 20210.16000.17000.16000.16500.1650662,305
27 Jan 20210.17000.17000.16000.17000.17001,406,987
25 Jan 20210.17000.17000.16500.16500.1650918,216
22 Jan 20210.17500.17500.17000.17000.1700465,554
21 Jan 20210.17500.17500.17000.17000.1700511,879
20 Jan 20210.17500.18000.17000.17500.1750885,878
19 Jan 20210.17500.17500.17500.17500.17508,212
18 Jan 20210.17500.17500.17250.17500.1750360,755
15 Jan 20210.18000.18500.17500.18000.18001,192,905
14 Jan 20210.17500.18500.17500.18000.18001,389,390
13 Jan 20210.17500.17500.17000.17000.170078,643
12 Jan 20210.17000.18000.17000.17500.1750545,116
11 Jan 20210.18000.18000.17000.17000.1700748,664
08 Jan 20210.18000.18500.18000.18000.1800978,065
07 Jan 20210.18000.18000.18000.18000.1800625,320
06 Jan 20210.18000.18500.18000.18500.1850496,887
05 Jan 20210.19000.19000.18500.18500.1850436,930
04 Jan 20210.19000.19000.18500.19000.1900347,638
31 Dec 20200.19000.19000.18500.18500.185051,681
30 Dec 20200.18500.18500.18500.18500.1850134,797
29 Dec 20200.18500.19000.18000.18000.1800555,572
24 Dec 20200.18500.19000.18500.18500.1850356,152
23 Dec 20200.18500.18500.18000.18000.1800429,932
22 Dec 20200.18500.18500.18000.18000.1800763,670
21 Dec 20200.19000.19500.18500.18500.1850696,777
18 Dec 20200.19000.19000.18500.18500.1850154,325
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...