EVE Health Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.017	0.017	0.017	0.017	0.017	69,566
2026-07-28	0.017	0.017	0.017	0.017	0.017	69,002
2026-07-27	0.016	0.017	0.016	0.017	0.017	60,148
2026-07-24	0.017	0.017	0.017	0.017	0.017	0
2026-07-23	0.017	0.017	0.017	0.017	0.017	63,884
2026-07-22	0.017	0.017	0.017	0.017	0.017	624,999
2026-07-21	0.017	0.017	0.017	0.017	0.017	0
2026-07-20	0.017	0.017	0.017	0.017	0.017	385
2026-07-17	0.017	0.018	0.017	0.017	0.017	513,973
2026-07-16	0.017	0.017	0.017	0.017	0.017	204,064
2026-07-15	0.017	0.017	0.017	0.017	0.017	501,250
2026-07-14	0.017	0.017	0.017	0.017	0.017	12,545
2026-07-13	0.016	0.017	0.015	0.017	0.017	1,498,840
2026-07-10	0.018	0.018	0.016	0.017	0.017	1,156,025
2026-07-09	0.018	0.018	0.018	0.018	0.018	50,000
2026-07-08	0.017	0.017	0.017	0.017	0.017	73,058
2026-07-07	0.018	0.018	0.017	0.017	0.017	310,886
2026-07-06	0.019	0.019	0.018	0.019	0.019	719,611
2026-07-03	0.019	0.019	0.019	0.019	0.019	14,195
2026-07-02	0.019	0.019	0.019	0.019	0.019	1,786
2026-07-01	0.019	0.020	0.019	0.019	0.019	291,950
2026-06-30	0.020	0.020	0.018	0.019	0.019	174,677
2026-06-29	0.020	0.021	0.019	0.019	0.019	55,000
2026-06-26	0.021	0.021	0.020	0.020	0.020	45,982
2026-06-25	0.020	0.021	0.020	0.021	0.021	29,018
2026-06-24	0.020	0.021	0.020	0.020	0.020	64,460
2026-06-23	0.022	0.022	0.022	0.022	0.022	75,000
2026-06-22	0.021	0.022	0.020	0.022	0.022	565,914
2026-06-19	0.022	0.022	0.022	0.022	0.022	50,000
2026-06-18	0.021	0.022	0.020	0.021	0.021	1,214,127
2026-06-17	0.021	0.021	0.021	0.021	0.021	154,246
2026-06-16	0.020	0.022	0.019	0.022	0.022	3,330,045
2026-06-15	0.023	0.023	0.020	0.021	0.021	483,278
2026-06-12	0.023	0.023	0.022	0.022	0.022	28,753
2026-06-11	0.022	0.022	0.022	0.022	0.022	8,750
2026-06-10	0.021	0.024	0.021	0.023	0.023	136,748
2026-06-09	0.023	0.023	0.022	0.023	0.023	98,252
2026-06-05	0.022	0.024	0.022	0.024	0.024	731,563
2026-06-04	0.024	0.024	0.022	0.023	0.023	218,355
2026-06-03	0.026	0.026	0.025	0.025	0.025	15,110
2026-06-02	0.026	0.026	0.025	0.025	0.025	340,074
2026-06-01	0.025	0.026	0.024	0.026	0.026	180,670
2026-05-29	0.024	0.024	0.023	0.023	0.023	2,506
2026-05-28	0.024	0.024	0.023	0.024	0.024	47,583
2026-05-27	0.024	0.024	0.024	0.024	0.024	0
2026-05-26	0.024	0.024	0.024	0.024	0.024	6,250
2026-05-25	0.023	0.024	0.023	0.024	0.024	18,750
2026-05-22	0.024	0.025	0.024	0.025	0.025	50,002
2026-05-21	0.022	0.024	0.022	0.024	0.024	557,607
2026-05-20	0.027	0.027	0.024	0.024	0.024	1,004,289
2026-05-19	0.025	0.027	0.025	0.026	0.026	57,599
2026-05-18	0.025	0.025	0.025	0.025	0.025	318,169
2026-05-15	0.027	0.027	0.026	0.027	0.027	13,199
2026-05-14	0.027	0.028	0.027	0.028	0.028	42,862
2026-05-13	0.029	0.029	0.027	0.028	0.028	550,212
2026-05-12	0.029	0.029	0.029	0.029	0.029	5,000
2026-05-11	0.029	0.029	0.029	0.029	0.029	0
2026-05-08	0.028	0.029	0.028	0.029	0.029	922,160
2026-05-07	0.029	0.029	0.028	0.028	0.028	4,439
2026-05-06	0.028	0.029	0.028	0.028	0.028	2,334,476

← NewerPage 2 of 22 · 1,265 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.