Canada markets open in 3 hours 9 minutes

Embark Early Education Limited (EVO.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.6750-0.0050 (-0.74%)
At close: 03:45PM AEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.68500.68500.67500.67500.675012,288
Apr 30, 20240.67500.68000.67000.68000.680042,535
Apr 29, 20240.68000.68500.68000.68000.68003,866
Apr 26, 20240.67500.68500.67000.68500.685024,149
Apr 24, 20240.67500.68000.67500.67500.675019,159
Apr 23, 20240.67500.68000.67500.67500.675020,975
Apr 22, 20240.68500.68500.67000.67500.675030,210
Apr 19, 20240.68500.69000.68000.68500.685028,877
Apr 18, 20240.68000.68500.68000.68000.68003,783
Apr 17, 20240.69000.69000.68000.69000.6900560
Apr 16, 20240.70000.70000.69000.69500.695038,076
Apr 15, 20240.68000.69500.67500.69500.6950109,497
Apr 12, 20240.67500.69000.67500.68500.685012,821
Apr 11, 20240.68500.69500.66000.67500.6750132,068
Apr 10, 20240.69000.69500.69000.69500.69505,068
Apr 09, 20240.68000.70000.68000.69500.69507,529
Apr 08, 20240.67500.69500.67000.67000.67005,041,674
Apr 05, 20240.67500.67500.64500.67000.6700163,805
Apr 04, 20240.70000.70000.68000.68000.680043,504
Apr 03, 20240.68000.70000.67500.70000.7000261,540
Apr 02, 20240.66000.68000.65500.68000.6800148,403
Mar 28, 20240.65000.67500.65000.67500.6750299,939
Mar 27, 20240.66000.66000.64000.65000.650087,110
Mar 26, 20240.65000.66000.63500.66000.6600587,222
Mar 25, 20240.63000.65000.63000.65000.6500507,667
Mar 22, 20240.58500.62500.58500.62500.6250259,392
Mar 21, 20240.59000.59500.59000.59500.595061,276
Mar 20, 20240.59000.60000.58500.60000.600032,764
Mar 19, 20240.60500.60500.58500.60000.600058,092
Mar 18, 20240.58500.60500.58500.60500.605051,836
Mar 15, 20240.59000.59000.58500.59000.5900273,286
Mar 14, 20240.59500.60000.59500.60000.600010,935
Mar 13, 20240.59500.60000.59000.60000.600079,007
Mar 12, 20240.59000.59000.59000.59000.5900137,652
Mar 11, 20240.59500.60000.58500.58500.5850107,934
Mar 08, 20240.60000.60000.59000.60000.6000639,044
Mar 07, 20240.61000.61500.60000.60000.6000525,605
Mar 06, 20240.61000.62000.60000.62000.620071,528
Mar 05, 20240.61500.62000.60000.61000.6100253,430
Mar 05, 20240.015 Dividend
Mar 04, 20240.63000.63000.62000.62000.6050406,150
Mar 01, 20240.63000.64500.62000.62000.6050286,801
Feb 29, 20240.64500.64500.63000.64000.624581,141
Feb 28, 20240.63500.68000.60500.64500.6294372,979
Feb 27, 20240.58000.59000.57000.59000.5757383,580
Feb 26, 20240.56000.58000.55500.58000.5660127,332
Feb 23, 20240.56500.56500.55500.55500.541632,562
Feb 22, 20240.55500.58500.55500.56000.5465128,080
Feb 21, 20240.55000.56000.55000.55500.54167,601
Feb 20, 20240.56000.56000.55000.55000.536727,873
Feb 19, 20240.54000.56000.54000.55000.5367156,666
Feb 16, 20240.55000.55000.55000.55000.5367112,956
Feb 15, 20240.54000.55500.54000.55000.536746,466
Feb 14, 20240.54000.57500.53500.54000.526981,700
Feb 13, 20240.54000.55500.53500.54000.5269114,254
Feb 12, 20240.54500.55000.53000.53000.51722,012,322
Feb 09, 20240.55000.55000.54750.55000.5367227,807
Feb 08, 20240.56000.56000.54000.55000.536716,625
Feb 07, 20240.54000.56500.54000.56500.551395,457
Feb 06, 20240.56500.57000.53500.54000.5269130,306
Feb 05, 20240.60000.60000.56000.57000.556250,542
Feb 02, 20240.57500.61500.57500.61000.5952145,982
Feb 01, 20240.56000.58500.56000.58000.5660291,089
Jan 31, 20240.58000.58000.56000.58000.5660154,103
Jan 30, 20240.57000.58000.53500.58000.5660108,788
Jan 29, 20240.56500.58000.56000.57000.5562331,323
Jan 25, 20240.58000.58000.57000.57500.561188,855
Jan 24, 20240.58000.58000.58000.58000.566030,087
Jan 23, 20240.57500.58000.57500.58000.566013,914
Jan 22, 20240.57500.58000.57500.58000.566029,199
Jan 19, 20240.59000.59000.57000.58500.570833,214
Jan 18, 20240.59000.59000.58000.59000.5757123,468
Jan 17, 20240.59000.59000.59000.59000.5757106,257
Jan 16, 20240.59500.59500.57500.58500.5708164,280
Jan 15, 20240.61000.61000.61000.61000.59521,252
Jan 12, 20240.62500.63000.62000.62000.60501,379
Jan 11, 20240.62000.63000.62000.63000.614850,395
Jan 10, 20240.62000.62000.60500.61500.600140,104
Jan 09, 20240.60000.62000.59500.62000.605010,606
Jan 08, 20240.60000.62500.60000.62500.609947,655
Jan 05, 20240.60500.61500.60000.60000.585511,397
Jan 04, 20240.59500.60500.59500.60500.59043,109
Jan 03, 20240.60000.60500.59000.60500.590481,050
Jan 02, 20240.62500.62500.60000.62000.605016,549
Dec 29, 20230.61000.62000.59500.62000.605037,559
Dec 28, 20230.61500.61500.61500.61500.6001314
Dec 27, 20230.59500.61000.59500.61000.595287,057
Dec 22, 20230.62000.62500.59500.59500.580636,770
Dec 21, 20230.62500.62500.59500.59500.580638,046
Dec 20, 20230.61500.62000.60500.61000.5952168,465
Dec 19, 20230.56500.63000.56500.60000.5855325,809
Dec 18, 20230.57000.57500.56000.56500.5513219,204
Dec 15, 20230.57500.57500.56500.56500.551338,596
Dec 14, 20230.57000.58500.56500.56500.551370,589
Dec 13, 20230.56500.57000.55000.55500.5416475,565
Dec 12, 20230.57500.58000.56500.56500.5513675,746
Dec 11, 20230.59000.60000.57500.58000.566076,463
Dec 08, 20230.57000.59500.57000.59000.5757183,794
Dec 07, 20230.58500.60000.57000.57000.5562157,802
Dec 06, 20230.58000.60000.58000.59000.5757111,417
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...