Evolution Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	3.300	3.320	3.220	3.230	2.995	4,953,495
2023-06-28	3.280	3.320	3.240	3.300	3.060	6,864,662
2023-06-27	3.370	3.390	3.310	3.330	3.088	4,027,048
2023-06-26	3.310	3.370	3.300	3.350	3.106	4,240,497
2023-06-23	3.350	3.350	3.290	3.300	3.060	5,311,943
2023-06-22	3.320	3.350	3.290	3.310	3.069	8,804,268
2023-06-21	3.350	3.400	3.330	3.350	3.106	7,562,997
2023-06-20	3.410	3.445	3.400	3.430	3.180	3,955,768
2023-06-19	3.400	3.435	3.380	3.430	3.180	5,919,341
2023-06-16	3.320	3.390	3.320	3.370	3.125	23,327,723
2023-06-15	3.320	3.360	3.270	3.300	3.060	11,639,959
2023-06-14	3.390	3.395	3.320	3.340	3.097	9,035,615
2023-06-13	3.430	3.430	3.340	3.360	3.116	7,839,090
2023-06-09	3.460	3.480	3.425	3.440	3.190	9,328,197
2023-06-08	3.500	3.500	3.390	3.390	3.143	7,752,575
2023-06-07	3.540	3.550	3.500	3.510	3.255	5,675,123
2023-06-06	3.660	3.660	3.500	3.500	3.245	11,404,820
2023-06-05	3.450	3.660	3.410	3.640	3.375	16,667,672
2023-06-02	3.500	3.590	3.480	3.530	3.273	9,214,622
2023-06-01	3.450	3.480	3.380	3.460	3.208	13,278,617
2023-05-31	3.420	3.440	3.310	3.440	3.190	14,004,923
2023-05-30	3.430	3.455	3.395	3.400	3.153	6,953,568
2023-05-29	3.480	3.520	3.390	3.410	3.162	8,241,716
2023-05-26	3.430	3.505	3.410	3.470	3.218	7,885,824
2023-05-25	3.550	3.590	3.490	3.490	3.236	7,286,022
2023-05-24	3.690	3.720	3.635	3.650	3.384	7,773,552
2023-05-23	3.690	3.720	3.660	3.670	3.403	6,273,474
2023-05-22	3.750	3.800	3.710	3.720	3.449	3,481,641
2023-05-19	3.720	3.750	3.690	3.720	3.449	9,079,234
2023-05-18	3.790	3.820	3.760	3.780	3.505	7,141,151
2023-05-17	3.770	3.835	3.740	3.800	3.524	6,356,894
2023-05-16	3.910	3.950	3.860	3.890	3.607	8,421,833
2023-05-15	3.830	3.950	3.790	3.940	3.653	10,016,357
2023-05-12	3.770	3.790	3.670	3.780	3.505	10,868,583
2023-05-11	3.850	3.910	3.820	3.880	3.598	5,530,969
2023-05-10	3.920	3.945	3.880	3.900	3.616	5,625,531
2023-05-09	3.930	3.935	3.900	3.900	3.616	7,020,668
2023-05-08	3.900	3.955	3.860	3.920	3.635	6,825,899
2023-05-05	3.880	3.980	3.850	3.960	3.672	10,289,137
2023-05-04	3.700	3.890	3.700	3.870	3.588	16,866,613
2023-05-03	3.660	3.690	3.605	3.610	3.347	8,913,577
2023-05-02	3.490	3.540	3.470	3.480	3.227	7,877,469
2023-05-01	3.560	3.580	3.510	3.510	3.255	3,951,495
2023-04-28	3.610	3.620	3.560	3.560	3.301	10,179,698
2023-04-27	3.490	3.630	3.480	3.600	3.338	9,949,358
2023-04-26	3.500	3.610	3.500	3.560	3.301	9,215,810
2023-04-24	3.460	3.500	3.440	3.440	3.190	6,228,844
2023-04-21	3.520	3.550	3.500	3.520	3.264	7,435,385
2023-04-20	3.530	3.530	3.480	3.490	3.236	6,328,801
2023-04-19	3.540	3.590	3.530	3.550	3.292	12,262,214
2023-04-18	3.500	3.535	3.490	3.530	3.273	8,767,925
2023-04-17	3.530	3.590	3.530	3.560	3.301	9,128,008
2023-04-14	3.620	3.680	3.600	3.640	3.375	9,947,973
2023-04-13	3.540	3.580	3.510	3.530	3.273	11,894,936
2023-04-12	3.470	3.550	3.450	3.530	3.273	14,212,920
2023-04-11	3.330	3.520	3.310	3.510	3.255	12,207,142
2023-04-06	3.350	3.400	3.330	3.380	3.134	10,143,906
2023-04-05	3.350	3.415	3.300	3.350	3.106	11,573,962
2023-04-04	3.160	3.250	3.160	3.220	2.986	8,962,871
2023-04-03	3.090	3.120	3.070	3.110	2.884	11,211,506

← NewerPage 15 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.