Evolution Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	3.090	3.170	3.070	3.120	2.893	10,718,603
2023-03-30	2.940	3.030	2.925	3.030	2.810	8,515,243
2023-03-29	3.010	3.050	2.955	2.970	2.754	12,238,029
2023-03-28	2.930	2.955	2.905	2.930	2.717	9,562,560
2023-03-27	2.960	3.000	2.920	2.970	2.754	9,178,067
2023-03-24	2.910	2.960	2.875	2.950	2.735	6,551,230
2023-03-23	2.880	2.910	2.850	2.870	2.661	6,876,853
2023-03-22	2.770	2.840	2.760	2.810	2.606	10,666,505
2023-03-21	2.850	2.920	2.800	2.900	2.689	9,730,901
2023-03-20	2.730	2.880	2.720	2.840	2.633	19,888,669
2023-03-17	2.660	2.690	2.555	2.580	2.392	29,933,177
2023-03-16	2.750	2.820	2.705	2.720	2.522	19,088,980
2023-03-15	2.770	2.770	2.665	2.720	2.522	16,422,085
2023-03-14	2.900	2.920	2.790	2.810	2.606	18,119,559
2023-03-13	2.800	2.910	2.760	2.800	2.596	13,230,674
2023-03-10	2.750	2.830	2.750	2.770	2.568	7,947,606
2023-03-09	2.800	2.810	2.720	2.740	2.541	7,062,804
2023-03-08	2.780	2.800	2.730	2.760	2.559	9,150,478
2023-03-07	2.860	2.890	2.845	2.880	2.670	9,762,577
2023-03-06	2.970	2.980	2.880	2.910	2.698	9,152,260
2023-03-03	2.900	2.920	2.830	2.890	2.680	9,950,839
2023-03-02	2.870	2.940	2.850	2.940	2.726	14,464,218
2023-03-01	2.750	2.860	2.730	2.830	2.624	8,466,892
2023-02-28	2.720	2.745	2.690	2.720	2.522	8,421,061
2023-02-27	2.650	2.725	2.635	2.660	2.448	7,309,198
2023-02-24	2.750	2.760	2.690	2.700	2.485	9,640,711
2023-02-23	2.820	2.820	2.740	2.780	2.558	10,552,252
2023-02-22	2.840	2.860	2.780	2.800	2.577	10,151,933
2023-02-21	2.850	2.915	2.850	2.890	2.660	6,606,449
2023-02-20	2.880	2.940	2.880	2.880	2.650	5,634,988
2023-02-17	2.910	2.960	2.830	2.890	2.660	18,816,622
2023-02-16	2.860	2.970	2.820	2.970	2.733	19,477,903
2023-02-15	3.120	3.130	3.030	3.030	2.788	7,416,581
2023-02-14	3.170	3.180	3.090	3.120	2.871	4,916,836
2023-02-13	3.110	3.140	3.060	3.120	2.871	6,230,828
2023-02-10	3.170	3.180	3.100	3.120	2.871	8,727,646
2023-02-09	3.210	3.230	3.180	3.220	2.963	7,451,835
2023-02-08	3.270	3.300	3.220	3.230	2.973	7,104,065
2023-02-07	3.220	3.300	3.200	3.250	2.991	8,063,618
2023-02-06	3.190	3.280	3.160	3.230	2.973	13,934,917
2023-02-03	3.250	3.280	3.190	3.250	2.991	12,464,232
2023-02-02	3.300	3.430	3.290	3.360	3.092	15,130,991
2023-02-01	3.260	3.270	3.160	3.170	2.917	8,606,080
2023-01-31	3.220	3.275	3.200	3.200	2.945	10,250,448
2023-01-30	3.200	3.310	3.170	3.280	3.019	8,630,050
2023-01-27	3.230	3.270	3.200	3.210	2.954	10,418,983
2023-01-25	3.480	3.540	3.195	3.210	2.954	19,710,442
2023-01-24	3.250	3.420	3.250	3.410	3.138	19,079,352
2023-01-23	3.280	3.305	3.230	3.250	2.991	11,695,138
2023-01-20	3.280	3.290	3.230	3.280	3.019	19,645,203
2023-01-19	3.310	3.310	3.230	3.240	2.982	11,652,530
2023-01-18	3.300	3.380	3.270	3.310	3.046	13,465,104
2023-01-17	3.300	3.350	3.285	3.330	3.065	6,638,091
2023-01-16	3.370	3.390	3.320	3.330	3.065	9,845,935
2023-01-13	3.300	3.395	3.285	3.290	3.028	9,508,003
2023-01-12	3.340	3.350	3.295	3.340	3.074	8,030,761
2023-01-11	3.280	3.350	3.280	3.290	3.028	7,525,652
2023-01-10	3.340	3.340	3.230	3.250	2.991	9,099,890
2023-01-09	3.350	3.390	3.290	3.330	3.065	9,290,672
2023-01-06	3.180	3.270	3.150	3.260	3.000	7,647,259

← NewerPage 16 of 22 · 1,269 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.