EVT Limited (EVT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

11.75

-0.41

(-3.37%)

At close: 04:10PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	12.05	12.12	11.75	11.75	11.75	111,452
24 Apr 2024	12.29	12.36	12.15	12.16	12.16	88,669
23 Apr 2024	12.05	12.34	12.05	12.24	12.24	156,860
22 Apr 2024	12.03	12.12	11.95	12.05	12.05	77,616
19 Apr 2024	11.87	11.94	11.73	11.87	11.87	107,761
18 Apr 2024	11.81	12.07	11.81	12.03	12.03	80,862
17 Apr 2024	11.78	11.88	11.75	11.83	11.83	56,246
16 Apr 2024	11.70	11.79	11.63	11.77	11.77	105,785
15 Apr 2024	11.75	11.80	11.70	11.78	11.78	84,853
12 Apr 2024	11.70	11.87	11.65	11.83	11.83	99,571
11 Apr 2024	11.68	12.05	11.63	11.78	11.78	111,638
10 Apr 2024	11.97	12.03	11.79	11.86	11.86	88,937
09 Apr 2024	12.18	12.18	11.91	11.98	11.98	56,163
08 Apr 2024	12.20	12.21	12.07	12.15	12.15	64,361
05 Apr 2024	12.02	12.14	11.98	12.06	12.06	60,320
04 Apr 2024	12.15	12.16	11.98	12.13	12.13	59,074
03 Apr 2024	12.00	12.09	11.90	12.00	12.00	109,186
02 Apr 2024	12.33	12.42	12.04	12.12	12.12	84,827
28 Mar 2024	12.20	12.42	12.13	12.42	12.42	191,105
27 Mar 2024	12.08	12.22	12.08	12.08	12.08	123,620
26 Mar 2024	12.03	12.20	11.96	12.15	12.15	67,354
25 Mar 2024	12.00	12.16	11.96	12.07	12.07	96,255
22 Mar 2024	12.13	12.21	11.87	12.01	12.01	76,372
21 Mar 2024	12.08	12.22	12.00	12.13	12.13	219,489
20 Mar 2024	11.69	11.96	11.69	11.82	11.82	227,997
19 Mar 2024	12.00	12.00	11.64	11.71	11.71	136,529
18 Mar 2024	11.79	12.00	11.72	12.00	12.00	102,298
15 Mar 2024	11.98	12.07	11.83	11.83	11.83	197,531
14 Mar 2024	11.84	12.06	11.83	11.97	11.97	127,782
13 Mar 2024	11.98	11.98	11.83	11.87	11.87	145,447
12 Mar 2024	11.87	12.03	11.77	11.90	11.90	147,412
11 Mar 2024	11.83	12.00	11.69	11.91	11.91	155,229
08 Mar 2024	12.30	12.39	11.94	11.94	11.94	184,115
07 Mar 2024	12.01	12.22	11.95	12.17	12.17	184,837
06 Mar 2024	11.76	12.01	11.76	11.96	11.96	142,450
05 Mar 2024	11.77	11.86	11.61	11.83	11.83	174,090
04 Mar 2024	11.70	11.76	11.63	11.72	11.72	112,591
01 Mar 2024	11.72	11.83	11.63	11.70	11.70	278,371
29 Feb 2024	11.56	11.84	11.56	11.57	11.57	287,331
28 Feb 2024	11.76	11.78	11.39	11.62	11.62	191,253
28 Feb 2024	0.14 Dividend
27 Feb 2024	11.50	11.75	11.41	11.67	11.53	210,028
26 Feb 2024	11.42	11.72	11.42	11.64	11.50	228,476
23 Feb 2024	10.96	11.52	10.92	11.47	11.33	217,156
22 Feb 2024	10.80	11.03	10.72	10.95	10.82	283,409
21 Feb 2024	11.25	11.28	10.82	10.82	10.69	194,186
20 Feb 2024	11.19	11.30	11.11	11.18	11.05	187,504
19 Feb 2024	11.18	11.32	11.06	11.28	11.14	181,676
16 Feb 2024	11.40	11.79	11.03	11.27	11.13	233,980
15 Feb 2024	11.81	12.11	11.03	11.15	11.02	377,898
14 Feb 2024	11.93	12.00	11.77	11.90	11.76	189,887
13 Feb 2024	12.09	12.22	12.02	12.07	11.93	136,040
12 Feb 2024	12.16	12.18	12.03	12.09	11.94	112,577
09 Feb 2024	12.32	12.41	12.16	12.16	12.01	128,690
08 Feb 2024	12.21	12.45	12.18	12.32	12.17	93,135
07 Feb 2024	12.64	12.64	12.23	12.29	12.14	180,042
06 Feb 2024	12.39	12.65	12.39	12.45	12.30	90,913
05 Feb 2024	12.46	12.73	12.39	12.55	12.40	66,165
02 Feb 2024	12.30	12.59	12.30	12.57	12.42	131,763
01 Feb 2024	12.47	12.47	12.18	12.31	12.16	160,286
31 Jan 2024	12.61	12.74	12.49	12.61	12.46	149,653
30 Jan 2024	12.85	12.87	12.50	12.53	12.38	110,269
29 Jan 2024	12.84	12.84	12.61	12.75	12.60	78,356
25 Jan 2024	12.70	12.70	12.42	12.64	12.49	127,844
24 Jan 2024	12.69	12.77	12.51	12.70	12.55	148,649
23 Jan 2024	12.59	12.72	12.48	12.69	12.54	88,201
22 Jan 2024	12.56	12.82	12.52	12.52	12.37	117,253
19 Jan 2024	12.44	12.61	12.31	12.48	12.33	82,382
18 Jan 2024	12.27	12.40	12.22	12.27	12.12	120,818
17 Jan 2024	12.26	12.45	12.26	12.30	12.15	90,559
16 Jan 2024	12.29	12.33	12.09	12.26	12.11	83,623
15 Jan 2024	12.22	12.38	12.22	12.33	12.18	26,968
12 Jan 2024	12.26	12.36	12.25	12.26	12.11	48,666
11 Jan 2024	12.57	12.57	12.30	12.36	12.21	82,005
10 Jan 2024	12.49	12.71	12.33	12.44	12.29	84,897
09 Jan 2024	12.32	12.40	12.13	12.39	12.24	74,769
08 Jan 2024	11.99	12.14	11.93	12.06	11.92	57,439
05 Jan 2024	12.13	12.20	11.96	11.96	11.82	66,280
04 Jan 2024	12.09	12.23	11.88	12.12	11.97	87,892
03 Jan 2024	12.05	12.15	11.98	12.02	11.88	73,037
02 Jan 2024	12.20	12.34	12.15	12.22	12.07	54,772
29 Dec 2023	12.28	12.44	12.22	12.23	12.08	51,944
28 Dec 2023	12.26	12.29	12.16	12.29	12.14	39,813
27 Dec 2023	12.47	12.47	12.09	12.16	12.01	49,569
22 Dec 2023	12.12	12.12	11.83	11.93	11.79	81,479
21 Dec 2023	12.39	12.39	11.94	12.06	11.92	203,379
20 Dec 2023	12.56	12.59	12.35	12.48	12.33	116,238
19 Dec 2023	12.46	12.52	12.35	12.40	12.25	94,495
18 Dec 2023	12.35	12.45	12.11	12.38	12.23	77,842
15 Dec 2023	12.33	12.57	12.22	12.45	12.30	245,081
14 Dec 2023	11.96	12.34	11.94	12.33	12.18	128,410
13 Dec 2023	11.92	11.97	11.82	11.88	11.74	76,435
12 Dec 2023	11.86	12.01	11.79	11.90	11.76	115,381
11 Dec 2023	11.65	11.95	11.61	11.77	11.63	149,218
08 Dec 2023	11.44	11.67	11.38	11.58	11.44	107,787
07 Dec 2023	11.20	11.52	10.93	11.35	11.21	242,836
06 Dec 2023	10.43	11.41	10.36	11.23	11.10	132,737
05 Dec 2023	10.49	10.58	10.24	10.35	10.23	127,560
04 Dec 2023	10.57	10.95	10.53	10.60	10.47	52,356
01 Dec 2023	10.30	10.73	10.30	10.49	10.36	102,612
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,822.90-1,078.20(-1.10%)

EVT Limited (EVT.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,822.90
-1,078.20(-1.10%)