Evion Group NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.017	0.018	0.017	0.018	0.018	106,985
2025-05-23	0.016	0.016	0.016	0.016	0.016	100,000
2025-05-22	0.019	0.019	0.016	0.017	0.017	707,542
2025-05-21	0.018	0.019	0.017	0.019	0.019	360,600
2025-05-20	0.017	0.018	0.017	0.018	0.018	308,610
2025-05-19	0.017	0.018	0.017	0.018	0.018	227,377
2025-05-16	0.016	0.018	0.016	0.018	0.018	121,501
2025-05-15	0.017	0.017	0.015	0.015	0.015	135,214
2025-05-14	0.016	0.016	0.015	0.016	0.016	120,506
2025-05-13	0.016	0.016	0.016	0.016	0.016	600,000
2025-05-12	0.017	0.017	0.017	0.017	0.017	94,809
2025-05-09	0.016	0.017	0.016	0.017	0.017	37,680
2025-05-08	0.016	0.017	0.016	0.017	0.017	65,783
2025-05-07	0.017	0.017	0.016	0.017	0.017	119,727
2025-05-06	0.016	0.016	0.016	0.016	0.016	91,570
2025-05-05	0.017	0.017	0.017	0.017	0.017	180,222
2025-05-02	0.019	0.019	0.017	0.017	0.017	128,453
2025-05-01	0.018	0.018	0.018	0.018	0.018	0
2025-04-30	0.018	0.019	0.018	0.018	0.018	512,171
2025-04-29	0.018	0.018	0.017	0.017	0.017	113,252
2025-04-28	0.018	0.018	0.018	0.018	0.018	70,000
2025-04-24	0.018	0.018	0.017	0.018	0.018	148,431
2025-04-23	0.017	0.017	0.017	0.017	0.017	37,995
2025-04-22	0.016	0.016	0.016	0.016	0.016	27,502
2025-04-17	0.018	0.019	0.016	0.018	0.018	1,619,498
2025-04-16	0.018	0.018	0.018	0.018	0.018	59,424
2025-04-15	0.019	0.019	0.019	0.019	0.019	0
2025-04-14	0.018	0.019	0.018	0.019	0.019	366,696
2025-04-11	0.018	0.018	0.018	0.018	0.018	20,000
2025-04-10	0.016	0.018	0.016	0.018	0.018	729,128
2025-04-09	0.017	0.018	0.017	0.018	0.018	13,506
2025-04-08	0.016	0.016	0.016	0.016	0.016	345,000
2025-04-07	0.018	0.018	0.017	0.018	0.018	69,785
2025-04-04	0.018	0.018	0.018	0.018	0.018	276,390
2025-04-03	0.018	0.018	0.018	0.018	0.018	58,500
2025-04-02	0.018	0.019	0.018	0.019	0.019	234,834
2025-04-01	0.019	0.019	0.019	0.019	0.019	0
2025-03-31	0.018	0.019	0.018	0.019	0.019	137,696
2025-03-28	0.018	0.018	0.018	0.018	0.018	20,996
2025-03-27	0.018	0.018	0.018	0.018	0.018	247,200
2025-03-26	0.019	0.019	0.019	0.019	0.019	152,800
2025-03-25	0.020	0.020	0.020	0.020	0.020	250,000
2025-03-24	0.021	0.021	0.019	0.019	0.019	70,000
2025-03-21	0.019	0.021	0.019	0.021	0.021	48,367
2025-03-20	0.019	0.019	0.019	0.019	0.019	0
2025-03-19	0.019	0.019	0.019	0.019	0.019	15,000
2025-03-18	0.018	0.019	0.017	0.019	0.019	528,743
2025-03-17	0.018	0.018	0.018	0.018	0.018	0
2025-03-14	0.018	0.018	0.017	0.018	0.018	300,000
2025-03-13	0.018	0.019	0.018	0.019	0.019	128,680
2025-03-12	0.018	0.018	0.017	0.018	0.018	552,770
2025-03-11	0.017	0.017	0.016	0.016	0.016	1,419,951
2025-03-10	0.018	0.018	0.016	0.018	0.018	2,391,054
2025-03-07	0.020	0.020	0.019	0.019	0.019	690,563
2025-03-06	0.020	0.020	0.020	0.020	0.020	0
2025-03-05	0.020	0.020	0.020	0.020	0.020	0
2025-03-04	0.020	0.020	0.020	0.020	0.020	0
2025-03-03	0.020	0.020	0.020	0.020	0.020	48,573
2025-02-28	0.021	0.021	0.019	0.020	0.020	640,288
2025-02-27	0.021	0.023	0.021	0.023	0.023	465,125

← NewerPage 7 of 21 · 1,255 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.