Evion Group NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.024	0.024	0.024	0.024	0.024	23,280
2024-09-04	0.024	0.025	0.023	0.025	0.025	128,165
2024-09-03	0.025	0.025	0.024	0.024	0.024	329,875
2024-09-02	0.023	0.024	0.023	0.024	0.024	50,246
2024-08-30	0.023	0.023	0.023	0.023	0.023	21,796
2024-08-29	0.022	0.022	0.022	0.022	0.022	0
2024-08-28	0.022	0.022	0.022	0.022	0.022	0
2024-08-27	0.022	0.022	0.021	0.022	0.022	131,913
2024-08-26	0.022	0.022	0.021	0.021	0.021	445,088
2024-08-23	0.023	0.023	0.022	0.023	0.023	267,925
2024-08-22	0.021	0.023	0.021	0.022	0.022	167,038
2024-08-21	0.024	0.024	0.022	0.022	0.022	481,536
2024-08-20	0.023	0.023	0.023	0.023	0.023	2,169
2024-08-19	0.024	0.024	0.023	0.023	0.023	256,560
2024-08-16	0.025	0.025	0.024	0.024	0.024	218,636
2024-08-15	0.025	0.025	0.024	0.024	0.024	451,140
2024-08-14	0.028	0.040	0.025	0.025	0.025	6,293,684
2024-08-13	0.025	0.025	0.025	0.025	0.025	67,350
2024-08-12	0.029	0.029	0.029	0.029	0.029	0
2024-08-09	0.026	0.029	0.024	0.029	0.029	180,836
2024-08-08	0.026	0.026	0.026	0.026	0.026	23,143
2024-08-07	0.023	0.026	0.023	0.026	0.026	388,780
2024-08-06	0.025	0.025	0.025	0.025	0.025	20,000
2024-08-05	0.026	0.026	0.025	0.025	0.025	392,757
2024-08-02	0.029	0.029	0.026	0.028	0.028	632,999
2024-08-01	0.024	0.028	0.024	0.028	0.028	494,502
2024-07-31	0.023	0.023	0.023	0.023	0.023	678
2024-07-30	0.022	0.023	0.022	0.023	0.023	160,749
2024-07-29	0.021	0.021	0.021	0.021	0.021	2,700
2024-07-26	0.021	0.022	0.021	0.021	0.021	205,000
2024-07-25	0.020	0.020	0.020	0.020	0.020	0
2024-07-24	0.021	0.021	0.020	0.020	0.020	132,955
2024-07-23	0.020	0.020	0.020	0.020	0.020	91,732
2024-07-22	0.021	0.021	0.021	0.021	0.021	110,000
2024-07-19	0.021	0.021	0.021	0.021	0.021	21,740
2024-07-18	0.021	0.021	0.021	0.021	0.021	12,228
2024-07-17	0.021	0.021	0.021	0.021	0.021	31,517
2024-07-16	0.021	0.023	0.021	0.023	0.023	501,076
2024-07-15	0.019	0.019	0.019	0.019	0.019	65,113
2024-07-12	0.019	0.019	0.019	0.019	0.019	92,950
2024-07-11	0.019	0.019	0.019	0.019	0.019	588,179
2024-07-10	0.020	0.020	0.020	0.020	0.020	912,974
2024-07-09	0.020	0.020	0.019	0.020	0.020	42,459
2024-07-08	0.019	0.020	0.019	0.020	0.020	47,542
2024-07-05	0.020	0.020	0.019	0.019	0.019	500,630
2024-07-04	0.020	0.020	0.020	0.020	0.020	234,022
2024-07-03	0.020	0.022	0.019	0.022	0.022	933,441
2024-07-02	0.018	0.020	0.018	0.020	0.020	169,958
2024-07-01	0.018	0.018	0.018	0.018	0.018	0
2024-06-28	0.017	0.018	0.017	0.018	0.018	219,376
2024-06-27	0.018	0.018	0.017	0.017	0.017	315,088
2024-06-26	0.016	0.018	0.016	0.018	0.018	1,418,382
2024-06-25	0.017	0.017	0.016	0.016	0.016	3,110,570
2024-06-24	0.020	0.020	0.017	0.018	0.018	1,208,427
2024-06-21	0.018	0.021	0.018	0.021	0.021	1,507,720
2024-06-20	0.019	0.020	0.018	0.019	0.019	1,621,363
2024-06-19	0.019	0.019	0.018	0.018	0.018	208,548
2024-06-18	0.019	0.019	0.018	0.018	0.018	723,778
2024-06-17	0.019	0.019	0.019	0.019	0.019	20,000
2024-06-14	0.020	0.021	0.019	0.020	0.020	575,239

← NewerPage 10 of 22 · 1,261 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.