EVE Health Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.025	0.026	0.025	0.026	0.026	37,790
2025-11-07	0.025	0.025	0.025	0.025	0.025	275,010
2025-11-06	0.027	0.027	0.024	0.026	0.026	184,487
2025-11-05	0.028	0.028	0.025	0.026	0.026	862,083
2025-11-04	0.028	0.029	0.028	0.029	0.029	38,035
2025-11-03	0.030	0.030	0.027	0.028	0.028	1,125,558
2025-10-31	0.025	0.029	0.025	0.029	0.029	2,322,029
2025-10-30	0.024	0.025	0.024	0.025	0.025	72,545
2025-10-29	0.024	0.025	0.023	0.025	0.025	1,857,712
2025-10-28	0.026	0.026	0.025	0.026	0.026	4,491,905
2025-10-27	0.027	0.027	0.025	0.026	0.026	726,246
2025-10-24	0.027	0.027	0.027	0.027	0.027	120,010
2025-10-23	0.028	0.028	0.026	0.027	0.027	261,880
2025-10-22	0.028	0.028	0.028	0.028	0.028	55,683
2025-10-21	0.029	0.029	0.026	0.028	0.028	1,494,195
2025-10-20	0.029	0.030	0.027	0.028	0.028	2,862,240
2025-10-17	0.031	0.031	0.030	0.030	0.030	365,328
2025-10-16	0.033	0.033	0.030	0.030	0.030	216,380
2025-10-15	0.031	0.033	0.031	0.033	0.033	43,759
2025-10-14	0.035	0.035	0.035	0.035	0.035	0
2025-10-13	0.035	0.035	0.032	0.035	0.035	189,279
2025-10-10	0.035	0.035	0.031	0.034	0.034	459,596
2025-10-09	0.035	0.036	0.034	0.035	0.035	555,118
2025-10-08	0.035	0.035	0.035	0.035	0.035	0
2025-10-07	0.035	0.035	0.035	0.035	0.035	0
2025-10-06	0.035	0.036	0.034	0.035	0.035	639,579
2025-10-03	0.034	0.035	0.034	0.035	0.035	1,842,321
2025-10-02	0.033	0.033	0.032	0.032	0.032	81,105
2025-10-01	0.031	0.034	0.031	0.033	0.033	3,354,865
2025-09-30	0.030	0.030	0.029	0.030	0.030	330,520
2025-09-29	0.032	0.032	0.030	0.030	0.030	364,622
2025-09-26	0.031	0.031	0.031	0.031	0.031	43,565
2025-09-25	0.032	0.032	0.031	0.032	0.032	488,364
2025-09-24	0.032	0.034	0.032	0.033	0.033	532,607
2025-09-23	0.033	0.034	0.032	0.033	0.033	583,898
2025-09-22	0.030	0.034	0.030	0.033	0.033	2,184,482
2025-09-19	0.030	0.030	0.029	0.029	0.029	731,523
2025-09-18	0.028	0.031	0.028	0.031	0.031	1,099,569
2025-09-17	0.028	0.030	0.027	0.029	0.029	444,484
2025-09-16	0.028	0.029	0.028	0.028	0.028	249,483
2025-09-15	0.026	0.027	0.026	0.027	0.027	106,657
2025-09-12	0.027	0.027	0.026	0.026	0.026	215,763
2025-09-11	0.028	0.028	0.028	0.028	0.028	25,176
2025-09-10	0.029	0.030	0.027	0.029	0.029	234,776
2025-09-09	0.026	0.029	0.026	0.028	0.028	188,629
2025-09-08	0.027	0.027	0.026	0.027	0.027	224,959
2025-09-05	0.028	0.029	0.026	0.027	0.027	727,904
2025-09-04	0.030	0.030	0.028	0.028	0.028	368,579
2025-09-03	0.031	0.031	0.029	0.029	0.029	197,631
2025-09-02	0.030	0.031	0.029	0.031	0.031	681,300
2025-09-01	0.031	0.032	0.031	0.031	0.031	75,962
2025-08-29	0.032	0.032	0.032	0.032	0.032	39
2025-08-28	0.030	0.032	0.030	0.032	0.032	1,458,411
2025-08-27	0.030	0.030	0.029	0.029	0.029	837,500
2025-08-26	0.030	0.031	0.030	0.030	0.030	999,131
2025-08-25	0.032	0.032	0.031	0.032	0.032	106,155
2025-08-22	0.032	0.035	0.030	0.030	0.030	182,746
2025-08-21	0.033	0.034	0.031	0.031	0.031	225,161
2025-08-20	0.033	0.033	0.030	0.031	0.031	165,744
2025-08-19	0.033	0.034	0.030	0.031	0.031	863,481

← NewerPage 5 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.