Evolution Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	3.640	3.665	3.560	3.560	3.319	7,768,990
2023-09-20	3.700	3.710	3.615	3.620	3.375	5,768,615
2023-09-19	3.660	3.735	3.660	3.700	3.450	4,072,425
2023-09-18	3.830	3.830	3.650	3.650	3.403	8,160,097
2023-09-15	3.800	3.845	3.760	3.760	3.506	36,919,003
2023-09-14	3.710	3.780	3.650	3.780	3.524	6,854,496
2023-09-13	3.720	3.720	3.670	3.710	3.459	7,411,807
2023-09-12	3.700	3.730	3.630	3.710	3.459	10,099,379
2023-09-11	3.690	3.690	3.580	3.670	3.422	6,116,451
2023-09-08	3.550	3.645	3.540	3.590	3.347	3,798,191
2023-09-07	3.520	3.590	3.520	3.570	3.329	3,903,081
2023-09-06	3.480	3.570	3.470	3.540	3.301	4,153,989
2023-09-05	3.610	3.620	3.500	3.550	3.310	2,460,605
2023-09-04	3.650	3.650	3.585	3.640	3.394	2,569,510
2023-09-01	3.730	3.740	3.610	3.630	3.385	5,870,431
2023-08-31	3.710	3.735	3.670	3.710	3.459	6,239,454
2023-08-30	3.690	3.740	3.650	3.710	3.459	4,339,234
2023-08-29	3.660	3.660	3.600	3.630	3.366	5,146,150
2023-08-28	3.490	3.580	3.490	3.580	3.320	3,588,675
2023-08-25	3.490	3.520	3.450	3.470	3.218	5,037,539
2023-08-24	3.530	3.590	3.510	3.540	3.282	6,704,555
2023-08-23	3.430	3.465	3.420	3.450	3.199	5,270,878
2023-08-22	3.370	3.430	3.360	3.400	3.153	4,862,519
2023-08-21	3.350	3.370	3.270	3.340	3.097	6,417,205
2023-08-18	3.400	3.450	3.360	3.360	3.116	9,268,671
2023-08-17	3.410	3.460	3.315	3.360	3.116	7,744,439
2023-08-16	3.540	3.575	3.525	3.530	3.273	6,104,544
2023-08-15	3.650	3.695	3.580	3.590	3.329	8,294,267
2023-08-14	3.760	3.800	3.700	3.700	3.431	5,572,068
2023-08-11	3.730	3.780	3.710	3.730	3.459	3,835,781
2023-08-10	3.740	3.770	3.710	3.740	3.468	6,649,050
2023-08-09	3.680	3.780	3.660	3.750	3.477	5,260,149
2023-08-08	3.710	3.730	3.690	3.690	3.422	4,738,483
2023-08-07	3.700	3.740	3.690	3.720	3.449	2,934,884
2023-08-04	3.740	3.740	3.670	3.690	3.422	5,075,416
2023-08-03	3.650	3.710	3.620	3.700	3.431	3,739,425
2023-08-02	3.730	3.780	3.700	3.700	3.431	4,358,038
2023-08-01	3.750	3.800	3.720	3.790	3.514	5,375,828
2023-07-31	3.750	3.750	3.650	3.700	3.431	6,090,771
2023-07-28	3.540	3.690	3.520	3.680	3.412	12,684,533
2023-07-27	3.670	3.790	3.640	3.760	3.486	8,086,854
2023-07-26	3.680	3.690	3.600	3.660	3.394	4,574,397
2023-07-25	3.580	3.635	3.570	3.630	3.366	4,785,952
2023-07-24	3.590	3.640	3.570	3.600	3.338	5,513,334
2023-07-21	3.610	3.645	3.565	3.610	3.347	9,410,850
2023-07-20	3.660	3.785	3.570	3.720	3.449	12,813,185
2023-07-19	3.920	3.955	3.730	3.740	3.468	17,228,311
2023-07-18	3.800	3.815	3.740	3.800	3.524	6,079,344
2023-07-17	3.810	3.880	3.790	3.800	3.524	12,420,288
2023-07-14	3.710	3.780	3.670	3.770	3.496	9,881,893
2023-07-13	3.550	3.700	3.550	3.660	3.394	15,262,627
2023-07-12	3.400	3.430	3.380	3.410	3.162	6,804,337
2023-07-11	3.340	3.420	3.340	3.420	3.171	7,600,440
2023-07-10	3.260	3.310	3.260	3.270	3.032	9,687,171
2023-07-07	3.260	3.290	3.220	3.220	2.986	6,152,177
2023-07-06	3.320	3.370	3.300	3.330	3.088	5,241,356
2023-07-05	3.380	3.430	3.370	3.420	3.171	4,265,745
2023-07-04	3.420	3.440	3.370	3.390	3.143	6,472,266
2023-07-03	3.250	3.340	3.240	3.330	3.088	5,689,387
2023-06-30	3.270	3.280	3.210	3.220	2.986	5,138,761

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.2100 AUD
2026-03-03	0.2000 AUD
2025-09-03	0.1300 AUD
2025-03-04	0.0700 AUD
2024-08-29	0.0500 AUD
2024-02-27	0.0200 AUD
2023-08-30	0.0200 AUD
2023-02-28	0.0200 AUD
2022-08-30	0.0300 AUD
2022-02-28	0.0300 AUD
2021-08-30	0.0500 AUD
2021-03-01	0.0700 AUD
2020-08-24	0.0900 AUD
2020-02-24	0.0700 AUD
2019-08-26	0.0600 AUD
2019-02-21	0.0350 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.