EVE Health Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.020	0.020	0.020	0.020	0.020	26,250
2026-02-05	0.020	0.020	0.019	0.020	0.020	517,512
2026-02-04	0.020	0.021	0.018	0.021	0.021	541,068
2026-02-03	0.021	0.021	0.020	0.020	0.020	57,973
2026-02-02	0.020	0.021	0.019	0.019	0.019	349,189
2026-01-30	0.021	0.021	0.019	0.021	0.021	612,265
2026-01-29	0.021	0.021	0.020	0.020	0.020	468,817
2026-01-28	0.020	0.021	0.020	0.020	0.020	146,585
2026-01-27	0.021	0.021	0.020	0.020	0.020	1,217,271
2026-01-23	0.022	0.022	0.021	0.021	0.021	831,844
2026-01-22	0.022	0.023	0.021	0.023	0.023	476,512
2026-01-21	0.022	0.022	0.021	0.021	0.021	47,725
2026-01-20	0.022	0.022	0.022	0.022	0.022	0
2026-01-19	0.020	0.022	0.020	0.022	0.022	84,908
2026-01-16	0.022	0.022	0.021	0.021	0.021	43,472
2026-01-15	0.022	0.022	0.022	0.022	0.022	631,580
2026-01-14	0.022	0.023	0.022	0.023	0.023	54,607
2026-01-13	0.023	0.023	0.021	0.022	0.022	160,797
2026-01-12	0.023	0.023	0.022	0.023	0.023	54,432
2026-01-09	0.022	0.023	0.022	0.023	0.023	383,779
2026-01-08	0.022	0.022	0.022	0.022	0.022	646,985
2026-01-07	0.022	0.022	0.021	0.022	0.022	250,827
2026-01-06	0.023	0.023	0.022	0.023	0.023	97,659
2026-01-05	0.021	0.023	0.021	0.023	0.023	700,922
2026-01-02	0.021	0.021	0.020	0.020	0.020	25,492
2025-12-31	0.021	0.021	0.021	0.021	0.021	0
2025-12-30	0.022	0.022	0.021	0.021	0.021	238,668
2025-12-29	0.022	0.022	0.020	0.021	0.021	1,015,674
2025-12-24	0.023	0.023	0.021	0.023	0.023	105,011
2025-12-23	0.023	0.023	0.023	0.023	0.023	16,240
2025-12-22	0.023	0.023	0.023	0.023	0.023	185,044
2025-12-19	0.022	0.023	0.021	0.023	0.023	714,546
2025-12-18	0.023	0.023	0.020	0.022	0.022	1,307,984
2025-12-17	0.023	0.023	0.022	0.023	0.023	125,899
2025-12-16	0.023	0.023	0.023	0.023	0.023	0
2025-12-15	0.024	0.025	0.023	0.023	0.023	1,043,249
2025-12-12	0.024	0.024	0.024	0.024	0.024	26,635
2025-12-11	0.025	0.025	0.025	0.025	0.025	197
2025-12-10	0.025	0.025	0.025	0.025	0.025	25,824
2025-12-09	0.025	0.025	0.025	0.025	0.025	40
2025-12-08	0.025	0.025	0.025	0.025	0.025	61,378
2025-12-05	0.026	0.026	0.024	0.025	0.025	474,252
2025-12-04	0.027	0.027	0.025	0.026	0.026	730,100
2025-12-03	0.026	0.027	0.024	0.026	0.026	386,283
2025-12-02	0.027	0.027	0.026	0.026	0.026	115,000
2025-12-01	0.025	0.026	0.024	0.026	0.026	51,829
2025-11-28	0.025	0.026	0.025	0.025	0.025	150,676
2025-11-27	0.024	0.025	0.023	0.025	0.025	159,690
2025-11-26	0.025	0.025	0.024	0.025	0.025	141,800
2025-11-25	0.025	0.025	0.024	0.025	0.025	58,372
2025-11-24	0.024	0.025	0.024	0.025	0.025	78,296
2025-11-21	0.024	0.025	0.023	0.024	0.024	387,937
2025-11-20	0.028	0.028	0.023	0.025	0.025	748,709
2025-11-19	0.026	0.028	0.022	0.028	0.028	3,269,183
2025-11-18	0.026	0.026	0.026	0.026	0.026	796
2025-11-17	0.026	0.026	0.026	0.026	0.026	200,000
2025-11-14	0.026	0.028	0.026	0.028	0.028	40,860
2025-11-13	0.029	0.029	0.029	0.029	0.029	0
2025-11-12	0.029	0.029	0.025	0.029	0.029	135,433
2025-11-11	0.026	0.029	0.026	0.029	0.029	889,656

← NewerPage 4 of 22 · 1,270 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.