EVT Limited (EVT.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

11.93

+0.06

(+0.51%)

At close: 04:10PM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	11.96	12.02	11.88	11.93	11.93	96,556
May 02, 2024	11.88	11.89	11.77	11.87	11.87	109,642
May 01, 2024	11.87	11.89	11.64	11.78	11.78	126,775
Apr 30, 2024	12.09	12.12	11.97	12.03	12.03	68,869
Apr 29, 2024	11.86	12.08	11.73	12.08	12.08	109,146
Apr 26, 2024	12.05	12.12	11.75	11.75	11.75	111,452
Apr 24, 2024	12.29	12.36	12.15	12.16	12.16	88,669
Apr 23, 2024	12.05	12.34	12.05	12.24	12.24	156,860
Apr 22, 2024	12.03	12.12	11.95	12.05	12.05	77,616
Apr 19, 2024	11.87	11.94	11.73	11.87	11.87	107,761
Apr 18, 2024	11.81	12.07	11.81	12.03	12.03	80,862
Apr 17, 2024	11.78	11.88	11.75	11.83	11.83	56,246
Apr 16, 2024	11.70	11.79	11.63	11.77	11.77	105,785
Apr 15, 2024	11.75	11.80	11.70	11.78	11.78	84,853
Apr 12, 2024	11.70	11.87	11.65	11.83	11.83	99,571
Apr 11, 2024	11.68	12.05	11.63	11.78	11.78	111,638
Apr 10, 2024	11.97	12.03	11.79	11.86	11.86	88,937
Apr 09, 2024	12.18	12.18	11.91	11.98	11.98	56,163
Apr 08, 2024	12.20	12.21	12.07	12.15	12.15	64,361
Apr 05, 2024	12.02	12.14	11.98	12.06	12.06	60,320
Apr 04, 2024	12.15	12.16	11.98	12.13	12.13	59,074
Apr 03, 2024	12.00	12.09	11.90	12.00	12.00	109,186
Apr 02, 2024	12.33	12.42	12.04	12.12	12.12	84,827
Mar 28, 2024	12.20	12.42	12.13	12.42	12.42	191,105
Mar 27, 2024	12.08	12.22	12.08	12.08	12.08	123,620
Mar 26, 2024	12.03	12.20	11.96	12.15	12.15	67,354
Mar 25, 2024	12.00	12.16	11.96	12.07	12.07	96,255
Mar 22, 2024	12.13	12.21	11.87	12.01	12.01	76,372
Mar 21, 2024	12.08	12.22	12.00	12.13	12.13	219,489
Mar 20, 2024	11.69	11.96	11.69	11.82	11.82	227,997
Mar 19, 2024	12.00	12.00	11.64	11.71	11.71	136,529
Mar 18, 2024	11.79	12.00	11.72	12.00	12.00	102,298
Mar 15, 2024	11.98	12.07	11.83	11.83	11.83	197,531
Mar 14, 2024	11.84	12.06	11.83	11.97	11.97	127,782
Mar 13, 2024	11.98	11.98	11.83	11.87	11.87	145,447
Mar 12, 2024	11.87	12.03	11.77	11.90	11.90	147,412
Mar 11, 2024	11.83	12.00	11.69	11.91	11.91	155,229
Mar 08, 2024	12.30	12.39	11.94	11.94	11.94	184,115
Mar 07, 2024	12.01	12.22	11.95	12.17	12.17	184,837
Mar 06, 2024	11.76	12.01	11.76	11.96	11.96	142,450
Mar 05, 2024	11.77	11.86	11.61	11.83	11.83	174,090
Mar 04, 2024	11.70	11.76	11.63	11.72	11.72	112,591
Mar 01, 2024	11.72	11.83	11.63	11.70	11.70	278,371
Feb 29, 2024	11.56	11.84	11.56	11.57	11.57	287,331
Feb 28, 2024	11.76	11.78	11.39	11.62	11.62	191,253
Feb 28, 2024	0.14 Dividend
Feb 27, 2024	11.50	11.75	11.41	11.67	11.53	210,028
Feb 26, 2024	11.42	11.72	11.42	11.64	11.50	228,476
Feb 23, 2024	10.96	11.52	10.92	11.47	11.33	217,156
Feb 22, 2024	10.80	11.03	10.72	10.95	10.82	283,409
Feb 21, 2024	11.25	11.28	10.82	10.82	10.69	194,186
Feb 20, 2024	11.19	11.30	11.11	11.18	11.05	187,504
Feb 19, 2024	11.18	11.32	11.06	11.28	11.14	181,676
Feb 16, 2024	11.40	11.79	11.03	11.27	11.13	233,980
Feb 15, 2024	11.81	12.11	11.03	11.15	11.02	377,898
Feb 14, 2024	11.93	12.00	11.77	11.90	11.76	189,887
Feb 13, 2024	12.09	12.22	12.02	12.07	11.93	136,040
Feb 12, 2024	12.16	12.18	12.03	12.09	11.94	112,577
Feb 09, 2024	12.32	12.41	12.16	12.16	12.01	128,690
Feb 08, 2024	12.21	12.45	12.18	12.32	12.17	93,135
Feb 07, 2024	12.64	12.64	12.23	12.29	12.14	180,042
Feb 06, 2024	12.39	12.65	12.39	12.45	12.30	90,913
Feb 05, 2024	12.46	12.73	12.39	12.55	12.40	66,165
Feb 02, 2024	12.30	12.59	12.30	12.57	12.42	131,763
Feb 01, 2024	12.47	12.47	12.18	12.31	12.16	160,286
Jan 31, 2024	12.61	12.74	12.49	12.61	12.46	149,653
Jan 30, 2024	12.85	12.87	12.50	12.53	12.38	110,269
Jan 29, 2024	12.84	12.84	12.61	12.75	12.60	78,356
Jan 25, 2024	12.70	12.70	12.42	12.64	12.49	127,844
Jan 24, 2024	12.69	12.77	12.51	12.70	12.55	148,649
Jan 23, 2024	12.59	12.72	12.48	12.69	12.54	88,201
Jan 22, 2024	12.56	12.82	12.52	12.52	12.37	117,253
Jan 19, 2024	12.44	12.61	12.31	12.48	12.33	82,382
Jan 18, 2024	12.27	12.40	12.22	12.27	12.12	120,818
Jan 17, 2024	12.26	12.45	12.26	12.30	12.15	90,559
Jan 16, 2024	12.29	12.33	12.09	12.26	12.11	83,623
Jan 15, 2024	12.22	12.38	12.22	12.33	12.18	26,968
Jan 12, 2024	12.26	12.36	12.25	12.26	12.11	48,666
Jan 11, 2024	12.57	12.57	12.30	12.36	12.21	82,005
Jan 10, 2024	12.49	12.71	12.33	12.44	12.29	84,897
Jan 09, 2024	12.32	12.40	12.13	12.39	12.24	74,769
Jan 08, 2024	11.99	12.14	11.93	12.06	11.92	57,439
Jan 05, 2024	12.13	12.20	11.96	11.96	11.82	66,280
Jan 04, 2024	12.09	12.23	11.88	12.12	11.97	87,892
Jan 03, 2024	12.05	12.15	11.98	12.02	11.88	73,037
Jan 02, 2024	12.20	12.34	12.15	12.22	12.07	54,772
Dec 29, 2023	12.28	12.44	12.22	12.23	12.08	51,944
Dec 28, 2023	12.26	12.29	12.16	12.29	12.14	39,813
Dec 27, 2023	12.47	12.47	12.09	12.16	12.01	49,569
Dec 22, 2023	12.12	12.12	11.83	11.93	11.79	81,479
Dec 21, 2023	12.39	12.39	11.94	12.06	11.92	203,379
Dec 20, 2023	12.56	12.59	12.35	12.48	12.33	116,238
Dec 19, 2023	12.46	12.52	12.35	12.40	12.25	94,495
Dec 18, 2023	12.35	12.45	12.11	12.38	12.23	77,842
Dec 15, 2023	12.33	12.57	12.22	12.45	12.30	245,081
Dec 14, 2023	11.96	12.34	11.94	12.33	12.18	128,410
Dec 13, 2023	11.92	11.97	11.82	11.88	11.74	76,435
Dec 12, 2023	11.86	12.01	11.79	11.90	11.76	115,381
Dec 11, 2023	11.65	11.95	11.61	11.77	11.63	149,218
Dec 08, 2023	11.44	11.67	11.38	11.58	11.44	107,787
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,653.39+501.55(+0.58%)

EVT Limited (EVT.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,653.39
+501.55(+0.58%)