Evion Group NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.034	0.036	0.033	0.036	0.036	2,281,681
2026-05-04	0.033	0.034	0.033	0.033	0.033	1,164,240
2026-05-01	0.033	0.034	0.032	0.034	0.034	681,340
2026-04-30	0.034	0.034	0.032	0.034	0.034	1,192,244
2026-04-29	0.031	0.034	0.031	0.033	0.033	790,000
2026-04-28	0.031	0.033	0.031	0.033	0.033	82,017
2026-04-27	0.027	0.030	0.027	0.030	0.030	410,963
2026-04-24	0.029	0.031	0.029	0.030	0.030	1,056,700
2026-04-23	0.030	0.030	0.029	0.029	0.029	52,275
2026-04-22	0.030	0.030	0.030	0.030	0.030	103,375
2026-04-21	0.030	0.030	0.030	0.030	0.030	20,957
2026-04-20	0.028	0.030	0.028	0.030	0.030	734,024
2026-04-17	0.025	0.027	0.024	0.026	0.026	697,013
2026-04-16	0.024	0.025	0.024	0.025	0.025	452,127
2026-04-15	0.027	0.027	0.024	0.024	0.024	83,004
2026-04-14	0.024	0.028	0.024	0.028	0.028	499,000
2026-04-13	0.023	0.023	0.022	0.023	0.023	48,984
2026-04-10	0.024	0.024	0.024	0.024	0.024	251,849
2026-04-09	0.025	0.025	0.024	0.024	0.024	359,413
2026-04-08	0.025	0.025	0.025	0.025	0.025	100,000
2026-04-07	0.028	0.028	0.028	0.028	0.028	33,699
2026-04-02	0.027	0.028	0.027	0.028	0.028	234,260
2026-04-01	0.025	0.025	0.024	0.025	0.025	53,134
2026-03-31	0.024	0.024	0.024	0.024	0.024	0
2026-03-30	0.025	0.025	0.024	0.024	0.024	250,000
2026-03-27	0.025	0.025	0.025	0.025	0.025	374,984
2026-03-26	0.025	0.025	0.025	0.025	0.025	48,671
2026-03-25	0.022	0.022	0.022	0.022	0.022	0
2026-03-24	0.023	0.023	0.022	0.022	0.022	294,493
2026-03-23	0.022	0.023	0.022	0.022	0.022	863,831
2026-03-20	0.025	0.025	0.025	0.025	0.025	35,879
2026-03-19	0.025	0.025	0.023	0.023	0.023	295,150
2026-03-18	0.025	0.026	0.025	0.025	0.025	311,804
2026-03-17	0.028	0.028	0.026	0.027	0.027	576,494
2026-03-16	0.029	0.029	0.027	0.028	0.028	560,525
2026-03-13	0.029	0.029	0.029	0.029	0.029	25,129
2026-03-12	0.029	0.029	0.029	0.029	0.029	160,296
2026-03-11	0.029	0.029	0.029	0.029	0.029	28,642
2026-03-10	0.030	0.030	0.030	0.030	0.030	165,000
2026-03-09	0.030	0.030	0.029	0.029	0.029	862,995
2026-03-06	0.030	0.030	0.030	0.030	0.030	785,243
2026-03-05	0.030	0.033	0.030	0.032	0.032	4,783,987
2026-03-04	0.029	0.029	0.029	0.029	0.029	475,470
2026-03-03	0.029	0.030	0.028	0.029	0.029	545,582
2026-03-02	0.028	0.029	0.028	0.029	0.029	808,897
2026-02-27	0.028	0.029	0.027	0.027	0.027	248,975
2026-02-26	0.029	0.029	0.029	0.029	0.029	23,056
2026-02-25	0.029	0.030	0.028	0.030	0.030	472,611
2026-02-24	0.028	0.028	0.028	0.028	0.028	20,761
2026-02-23	0.028	0.030	0.028	0.028	0.028	451,528
2026-02-20	0.029	0.029	0.028	0.028	0.028	281,348
2026-02-19	0.030	0.034	0.028	0.028	0.028	2,074,334
2026-02-18	0.028	0.029	0.027	0.029	0.029	63,970
2026-02-17	0.030	0.030	0.030	0.030	0.030	0
2026-02-16	0.029	0.030	0.027	0.030	0.030	536,174
2026-02-13	0.028	0.028	0.028	0.028	0.028	95,105
2026-02-12	0.030	0.030	0.028	0.028	0.028	72,563
2026-02-11	0.029	0.030	0.029	0.030	0.030	117,757
2026-02-10	0.028	0.028	0.028	0.028	0.028	33,069
2026-02-09	0.028	0.028	0.027	0.027	0.027	95,248

← 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.