EVE Health Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.015	0.015	0.015	0.015	0.015	1,102,750
2026-10-20	0.014	0.014	0.014	0.014	0.014	0
2026-10-19	0.015	0.015	0.014	0.014	0.014	189,672
2026-10-16	0.015	0.015	0.015	0.015	0.015	73,762
2026-10-15	0.015	0.015	0.015	0.015	0.015	56,333
2026-10-14	0.015	0.015	0.014	0.015	0.015	257,478
2026-10-13	0.015	0.015	0.015	0.015	0.015	5,565
2026-10-12	0.015	0.015	0.015	0.015	0.015	250,000
2026-10-09	0.015	0.015	0.014	0.015	0.015	642,818
2026-10-08	0.015	0.015	0.015	0.015	0.015	33,038
2026-10-07	0.016	0.016	0.016	0.016	0.016	17,452
2026-10-06	0.016	0.016	0.016	0.016	0.016	650,035
2026-10-05	0.015	0.015	0.014	0.014	0.014	260,756
2026-10-02	0.015	0.015	0.015	0.015	0.015	0
2026-10-01	0.015	0.015	0.015	0.015	0.015	51,250
2026-09-30	0.015	0.015	0.015	0.015	0.015	354,055
2026-09-29	0.016	0.016	0.015	0.015	0.015	63,961
2026-09-28	0.015	0.016	0.015	0.016	0.016	46,399
2026-09-25	0.016	0.016	0.016	0.016	0.016	1,625
2026-09-24	0.016	0.016	0.016	0.016	0.016	186,300
2026-09-23	0.016	0.016	0.015	0.015	0.015	49,957
2026-09-22	0.017	0.017	0.017	0.017	0.017	32,000
2026-09-21	0.018	0.018	0.018	0.018	0.018	0
2026-09-18	0.018	0.018	0.018	0.018	0.018	0
2026-09-17	0.018	0.018	0.018	0.018	0.018	1,090,000
2026-09-16	0.016	0.016	0.015	0.016	0.016	156,386
2026-09-15	0.017	0.017	0.017	0.017	0.017	1,538
2026-09-14	0.017	0.017	0.017	0.017	0.017	75,000
2026-09-11	0.018	0.018	0.017	0.017	0.017	165,931
2026-09-10	0.018	0.018	0.014	0.018	0.018	2,226,494
2026-09-09	0.016	0.016	0.016	0.016	0.016	0
2026-09-08	0.015	0.016	0.015	0.016	0.016	96,246
2026-09-07	0.015	0.015	0.015	0.015	0.015	581,589
2026-09-04	0.015	0.015	0.015	0.015	0.015	97,400
2026-09-03	0.015	0.015	0.015	0.015	0.015	0
2026-09-02	0.015	0.015	0.015	0.015	0.015	156,929
2026-09-01	0.014	0.014	0.014	0.014	0.014	0
2026-08-31	0.015	0.015	0.014	0.014	0.014	47,227
2026-08-28	0.015	0.015	0.015	0.015	0.015	13,750
2026-08-27	0.015	0.015	0.015	0.015	0.015	3,471
2026-08-26	0.015	0.015	0.015	0.015	0.015	111,236
2026-08-25	0.015	0.015	0.015	0.015	0.015	9,970
2026-08-24	0.016	0.016	0.015	0.015	0.015	1,042,074
2026-08-21	0.017	0.018	0.015	0.015	0.015	3,578,808
2026-08-20	0.018	0.018	0.018	0.018	0.018	1,100,000
2026-08-19	0.017	0.018	0.017	0.018	0.018	120,000
2026-08-18	0.018	0.018	0.016	0.018	0.018	1,630,606
2026-08-17	0.016	0.016	0.016	0.016	0.016	0
2026-08-14	0.016	0.016	0.016	0.016	0.016	35,222
2026-08-13	0.016	0.016	0.016	0.016	0.016	40,000
2026-08-12	0.016	0.016	0.016	0.016	0.016	54,250
2026-08-11	0.016	0.016	0.016	0.016	0.016	7,750
2026-08-10	0.016	0.016	0.016	0.016	0.016	500,000
2026-08-07	0.016	0.016	0.016	0.016	0.016	0
2026-08-06	0.016	0.016	0.016	0.016	0.016	5,000
2026-08-05	0.015	0.016	0.015	0.016	0.016	192,778
2026-08-04	0.016	0.016	0.014	0.014	0.014	1,084,566
2026-08-03	0.016	0.016	0.016	0.016	0.016	0
2026-07-31	0.017	0.017	0.015	0.016	0.016	556,405
2026-07-30	0.017	0.017	0.017	0.017	0.017	0

Page 1 of 3 · 130 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.