EVE Health Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.028	0.028	0.027	0.027	0.027	269,014
2026-05-04	0.028	0.028	0.024	0.028	0.028	825,407
2026-05-01	0.030	0.030	0.028	0.029	0.029	523,030
2026-04-30	0.030	0.030	0.030	0.030	0.030	90,782
2026-04-29	0.030	0.031	0.030	0.031	0.031	141,472
2026-04-28	0.031	0.031	0.031	0.031	0.031	24,100
2026-04-27	0.029	0.031	0.029	0.031	0.031	182,043
2026-04-24	0.031	0.031	0.031	0.031	0.031	1,354,838
2026-04-23	0.030	0.031	0.030	0.031	0.031	1,604,551
2026-04-22	0.029	0.031	0.029	0.031	0.031	1,607,355
2026-04-21	0.030	0.032	0.029	0.029	0.029	764,939
2026-04-20	0.031	0.031	0.030	0.030	0.030	256,413
2026-04-17	0.031	0.031	0.030	0.031	0.031	2,412,845
2026-04-16	0.030	0.031	0.029	0.030	0.030	6,824,612
2026-04-15	0.025	0.031	0.025	0.031	0.031	4,594,568
2026-04-14	0.024	0.025	0.024	0.025	0.025	93,185
2026-04-13	0.025	0.025	0.025	0.025	0.025	50,222
2026-04-10	0.024	0.026	0.024	0.025	0.025	75,004
2026-04-09	0.026	0.027	0.026	0.027	0.027	25,010
2026-04-08	0.023	0.027	0.023	0.027	0.027	7,032,420
2026-04-07	0.022	0.023	0.022	0.023	0.023	1,101,966
2026-04-02	0.022	0.023	0.022	0.023	0.023	2,986,903
2026-04-01	0.021	0.023	0.021	0.022	0.022	2,216,933
2026-03-31	0.020	0.020	0.020	0.020	0.020	85,000
2026-03-30	0.021	0.021	0.020	0.020	0.020	1,751,769
2026-03-27	0.020	0.022	0.020	0.022	0.022	1,174,748
2026-03-26	0.021	0.021	0.020	0.020	0.020	193,500
2026-03-25	0.020	0.020	0.019	0.019	0.019	424,399
2026-03-24	0.020	0.022	0.020	0.020	0.020	2,690,596
2026-03-23	0.018	0.020	0.018	0.020	0.020	1,538,124
2026-03-20	0.019	0.019	0.017	0.019	0.019	510,115
2026-03-19	0.021	0.021	0.017	0.019	0.019	1,784,215
2026-03-18	0.020	0.020	0.020	0.020	0.020	296,956
2026-03-17	0.021	0.021	0.021	0.021	0.021	25,000
2026-03-16	0.021	0.021	0.021	0.021	0.021	13,748
2026-03-13	0.023	0.023	0.018	0.021	0.021	355,946
2026-03-12	0.021	0.021	0.021	0.021	0.021	0
2026-03-11	0.021	0.021	0.021	0.021	0.021	0
2026-03-10	0.020	0.021	0.020	0.021	0.021	542,213
2026-03-09	0.019	0.020	0.019	0.020	0.020	50,002
2026-03-06	0.020	0.020	0.018	0.020	0.020	1,051,852
2026-03-05	0.019	0.020	0.019	0.020	0.020	27,487
2026-03-04	0.019	0.019	0.019	0.019	0.019	127,512
2026-03-03	0.020	0.020	0.020	0.020	0.020	22,282
2026-03-02	0.020	0.020	0.019	0.020	0.020	65,335
2026-02-27	0.020	0.020	0.019	0.020	0.020	27,250
2026-02-26	0.020	0.020	0.019	0.020	0.020	258,671
2026-02-25	0.021	0.022	0.021	0.021	0.021	35,634
2026-02-24	0.021	0.021	0.021	0.021	0.021	14,366
2026-02-23	0.020	0.021	0.020	0.021	0.021	165,867
2026-02-20	0.020	0.020	0.020	0.020	0.020	66,598
2026-02-19	0.021	0.021	0.021	0.021	0.021	12,512
2026-02-18	0.020	0.020	0.020	0.020	0.020	2,500
2026-02-17	0.020	0.020	0.020	0.020	0.020	0
2026-02-16	0.020	0.020	0.020	0.020	0.020	60,108
2026-02-13	0.021	0.021	0.020	0.020	0.020	171,243
2026-02-12	0.022	0.022	0.021	0.021	0.021	70,074
2026-02-11	0.021	0.021	0.020	0.021	0.021	398,150
2026-02-10	0.020	0.022	0.020	0.021	0.021	769,721
2026-02-09	0.020	0.020	0.020	0.020	0.020	1

← NewerPage 3 of 5 · 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.