Australia markets closed

EVT Limited (EVT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
12.42+0.34 (+2.81%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202412.2012.4212.1312.4212.42189,350
27 Mar 202412.2012.4212.1312.4212.42191,105
26 Mar 202412.0812.2212.0812.0812.08123,620
25 Mar 202412.0312.2011.9612.1512.1567,354
24 Mar 202412.0012.1611.9612.0712.0796,255
21 Mar 202412.1312.2111.8712.0112.0176,372
20 Mar 202412.0812.2212.0012.1312.13219,489
19 Mar 202411.6911.9611.6911.8211.82227,997
18 Mar 202412.0012.0011.6411.7111.71136,529
17 Mar 202411.7912.0011.7212.0012.00102,298
14 Mar 202411.9812.0711.8311.8311.83197,531
13 Mar 202411.8412.0611.8311.9711.97127,782
12 Mar 202411.9811.9811.8311.8711.87145,447
11 Mar 202411.8712.0311.7711.9011.90147,412
10 Mar 202411.8312.0011.6911.9111.91155,229
07 Mar 202412.3012.3911.9411.9411.94184,115
06 Mar 202412.0112.2211.9512.1712.17184,837
05 Mar 202411.7612.0111.7611.9611.96142,450
04 Mar 202411.7711.8611.6111.8311.83174,090
03 Mar 202411.7011.7611.6311.7211.72112,591
29 Feb 202411.7211.8311.6311.7011.70278,371
28 Feb 202411.5611.8411.5611.5711.57287,331
27 Feb 202411.7611.7811.3911.6211.62191,253
27 Feb 20240.14 Dividend
26 Feb 202411.5011.7511.4111.6711.53210,028
25 Feb 202411.4211.7211.4211.6411.50228,476
22 Feb 202410.9611.5210.9211.4711.33217,156
21 Feb 202410.8011.0310.7210.9510.82283,409
20 Feb 202411.2511.2810.8210.8210.69194,186
19 Feb 202411.1911.3011.1111.1811.05187,504
18 Feb 202411.1811.3211.0611.2811.14181,676
15 Feb 202411.4011.7911.0311.2711.13233,980
14 Feb 202411.8112.1111.0311.1511.02377,898
13 Feb 202411.9312.0011.7711.9011.76189,887
12 Feb 202412.0912.2212.0212.0711.93136,040
11 Feb 202412.1612.1812.0312.0911.94112,577
08 Feb 202412.3212.4112.1612.1612.01128,690
07 Feb 202412.2112.4512.1812.3212.1793,135
06 Feb 202412.6412.6412.2312.2912.14180,042
05 Feb 202412.3912.6512.3912.4512.3090,913
04 Feb 202412.4612.7312.3912.5512.4066,165
01 Feb 202412.3012.5912.3012.5712.42131,763
31 Jan 202412.4712.4712.1812.3112.16160,286
30 Jan 202412.6112.7412.4912.6112.46149,653
29 Jan 202412.8512.8712.5012.5312.38110,269
28 Jan 202412.8412.8412.6112.7512.6078,356
24 Jan 202412.7012.7012.4212.6412.49127,844
23 Jan 202412.6912.7712.5112.7012.55148,649
22 Jan 202412.5912.7212.4812.6912.5488,201
21 Jan 202412.5612.8212.5212.5212.37117,253
18 Jan 202412.4412.6112.3112.4812.3382,382
17 Jan 202412.2712.4012.2212.2712.12120,818
16 Jan 202412.2612.4512.2612.3012.1590,559
15 Jan 202412.2912.3312.0912.2612.1183,623
14 Jan 202412.2212.3812.2212.3312.1826,968
11 Jan 202412.2612.3612.2512.2612.1148,666
10 Jan 202412.5712.5712.3012.3612.2182,005
09 Jan 202412.4912.7112.3312.4412.2984,897
08 Jan 202412.3212.4012.1312.3912.2474,769
07 Jan 202411.9912.1411.9312.0611.9257,439
04 Jan 202412.1312.2011.9611.9611.8266,280
03 Jan 202412.0912.2311.8812.1211.9787,892
02 Jan 202412.0512.1511.9812.0211.8873,037
01 Jan 202412.2012.3412.1512.2212.0754,772
28 Dec 202312.2812.4412.2212.2312.0851,944
27 Dec 202312.2612.2912.1612.2912.1439,813
26 Dec 202312.4712.4712.0912.1612.0149,569
21 Dec 202312.1212.1211.8311.9311.7981,479
20 Dec 202312.3912.3911.9412.0611.92203,379
19 Dec 202312.5612.5912.3512.4812.33116,238
18 Dec 202312.4612.5212.3512.4012.2594,495
17 Dec 202312.3512.4512.1112.3812.2377,842
14 Dec 202312.3312.5712.2212.4512.30245,081
13 Dec 202311.9612.3411.9412.3312.18128,410
12 Dec 202311.9211.9711.8211.8811.7476,435
11 Dec 202311.8612.0111.7911.9011.76115,381
10 Dec 202311.6511.9511.6111.7711.63149,218
07 Dec 202311.4411.6711.3811.5811.44107,787
06 Dec 202311.2011.5210.9311.3511.21242,836
05 Dec 202310.4311.4110.3611.2311.10132,737
04 Dec 202310.4910.5810.2410.3510.23127,560
03 Dec 202310.5710.9510.5310.6010.4752,356
30 Nov 202310.3010.7310.3010.4910.36102,612
29 Nov 202310.9810.9810.7610.9210.79152,842
28 Nov 202310.7110.9810.5810.8710.74117,574
27 Nov 202310.7010.7610.5810.5910.4682,320
26 Nov 202310.8510.9810.6810.7310.6063,423
23 Nov 202310.9010.9310.7710.8210.6914,418
22 Nov 202310.9510.9810.8010.8310.70100,343
21 Nov 202310.9711.1610.9310.9810.8573,003
20 Nov 202311.0811.0810.8510.9710.8454,171
19 Nov 202311.0211.0710.9010.9710.8456,026
16 Nov 202311.0511.0510.9310.9810.8555,613
15 Nov 202310.9111.0110.8211.0110.88126,690
14 Nov 202310.9710.9910.8310.9110.7871,954
13 Nov 202311.0011.0010.7910.8110.6886,044
12 Nov 202310.8810.8910.7310.7310.6030,051
09 Nov 202310.7810.9110.7810.8310.7045,434
08 Nov 202311.0511.0510.7210.8410.7199,527
07 Nov 202310.9511.0410.8010.8510.72323,768
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...