Evion Group NL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.023	0.023	0.023	0.023	0.023	110,000
2024-03-14	0.023	0.023	0.023	0.023	0.023	256,601
2024-03-13	0.022	0.023	0.022	0.023	0.023	187,917
2024-03-12	0.022	0.023	0.022	0.023	0.023	20,001
2024-03-11	0.023	0.024	0.023	0.023	0.023	109,582
2024-03-08	0.022	0.024	0.022	0.024	0.024	219,468
2024-03-07	0.020	0.022	0.020	0.021	0.021	1,247,337
2024-03-06	0.022	0.023	0.020	0.020	0.020	2,946,499
2024-03-05	0.024	0.025	0.022	0.022	0.022	552,592
2024-03-04	0.023	0.024	0.023	0.024	0.024	476,452
2024-03-01	0.024	0.024	0.023	0.023	0.023	674,638
2024-02-29	0.025	0.025	0.024	0.024	0.024	678,929
2024-02-28	0.026	0.026	0.024	0.025	0.025	1,431,237
2024-02-27	0.025	0.026	0.025	0.026	0.026	690,613
2024-02-26	0.028	0.028	0.024	0.026	0.026	2,118,708
2024-02-23	0.027	0.028	0.027	0.028	0.028	94,949
2024-02-22	0.028	0.028	0.028	0.028	0.028	213,250
2024-02-21	0.027	0.027	0.027	0.027	0.027	14,206
2024-02-20	0.028	0.028	0.026	0.027	0.027	842,759
2024-02-19	0.029	0.029	0.029	0.029	0.029	250,000
2024-02-16	0.028	0.029	0.028	0.029	0.029	221,858
2024-02-15	0.028	0.028	0.027	0.028	0.028	316,013
2024-02-14	0.030	0.030	0.029	0.029	0.029	74,172
2024-02-13	0.029	0.029	0.029	0.029	0.029	344,139
2024-02-12	0.028	0.028	0.028	0.028	0.028	203,003
2024-02-09	0.030	0.030	0.030	0.030	0.030	56,990
2024-02-08	0.029	0.029	0.028	0.028	0.028	478,807
2024-02-07	0.028	0.029	0.028	0.029	0.029	79,356
2024-02-06	0.030	0.030	0.030	0.030	0.030	25,000
2024-02-05	0.031	0.031	0.031	0.031	0.031	57,178
2024-02-02	0.030	0.033	0.030	0.031	0.031	480,480
2024-02-01	0.030	0.030	0.030	0.030	0.030	123,515
2024-01-31	0.032	0.032	0.030	0.030	0.030	187,782
2024-01-30	0.032	0.032	0.029	0.032	0.032	150,334
2024-01-29	0.032	0.032	0.030	0.032	0.032	364,670
2024-01-25	0.024	0.032	0.024	0.032	0.032	1,623,473
2024-01-24	0.026	0.026	0.024	0.024	0.024	381,711
2024-01-23	0.027	0.027	0.026	0.026	0.026	63,070
2024-01-22	0.026	0.027	0.026	0.027	0.027	131,785
2024-01-19	0.029	0.029	0.026	0.026	0.026	64,500
2024-01-18	0.028	0.029	0.028	0.029	0.029	100,212
2024-01-17	0.029	0.029	0.029	0.029	0.029	9,379
2024-01-16	0.029	0.029	0.029	0.029	0.029	51
2024-01-15	0.031	0.031	0.031	0.031	0.031	30,000
2024-01-12	0.030	0.031	0.029	0.030	0.030	918,623
2024-01-11	0.032	0.032	0.030	0.030	0.030	667,002
2024-01-10	0.032	0.032	0.032	0.032	0.032	100,000
2024-01-09	0.033	0.034	0.033	0.033	0.033	250,000
2024-01-08	0.034	0.034	0.031	0.031	0.031	481,893
2024-01-05	0.033	0.035	0.033	0.035	0.035	249,900
2024-01-04	0.033	0.034	0.033	0.034	0.034	47,273
2024-01-03	0.034	0.034	0.034	0.034	0.034	69,694
2024-01-02	0.035	0.035	0.035	0.035	0.035	113,658
2023-12-29	0.034	0.034	0.034	0.034	0.034	0
2023-12-28	0.034	0.034	0.034	0.034	0.034	159,426
2023-12-27	0.037	0.037	0.036	0.036	0.036	158,890
2023-12-22	0.032	0.035	0.032	0.035	0.035	528,170
2023-12-21	0.031	0.032	0.031	0.032	0.032	605,251
2023-12-20	0.030	0.030	0.030	0.030	0.030	7,363
2023-12-19	0.031	0.031	0.031	0.031	0.031	0

← NewerPage 12 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.