Evolution Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.020	2.025	1.950	1.955	1.799	15,562,353
2022-10-07	2.100	2.120	2.070	2.100	1.933	16,146,642
2022-10-06	2.060	2.135	2.040	2.110	1.942	14,137,015
2022-10-05	2.150	2.150	2.090	2.100	1.933	20,463,468
2022-10-04	2.070	2.130	2.050	2.110	1.942	21,905,515
2022-10-03	2.050	2.070	1.993	2.010	1.850	8,995,646
2022-09-30	1.990	2.080	1.975	2.050	1.887	14,228,857
2022-09-29	1.995	2.020	1.970	1.985	1.827	14,295,549
2022-09-28	1.860	1.910	1.845	1.890	1.739	17,752,850
2022-09-27	1.815	1.875	1.805	1.855	1.707	23,850,187
2022-09-26	1.900	1.925	1.840	1.845	1.698	18,483,508
2022-09-23	2.010	2.040	1.980	1.990	1.831	10,850,619
2022-09-21	2.030	2.040	1.980	2.010	1.850	15,763,563
2022-09-20	2.100	2.130	2.080	2.100	1.933	11,996,825
2022-09-19	2.080	2.080	2.030	2.050	1.887	12,586,716
2022-09-16	2.080	2.100	2.010	2.030	1.868	26,952,996
2022-09-15	2.200	2.220	2.140	2.140	1.969	11,786,415
2022-09-14	2.200	2.240	2.175	2.220	2.043	12,961,249
2022-09-13	2.310	2.360	2.305	2.340	2.153	7,548,557
2022-09-12	2.310	2.340	2.290	2.300	2.117	10,908,433
2022-09-09	2.190	2.300	2.190	2.280	2.098	12,401,620
2022-09-08	2.200	2.230	2.170	2.180	2.006	11,515,122
2022-09-07	2.160	2.160	2.100	2.140	1.969	14,879,054
2022-09-06	2.240	2.260	2.190	2.210	2.034	11,087,395
2022-09-05	2.200	2.260	2.200	2.250	2.071	13,481,759
2022-09-02	2.150	2.190	2.130	2.160	1.988	12,535,104
2022-09-01	2.330	2.350	2.180	2.190	2.015	15,875,348
2022-08-31	2.290	2.390	2.290	2.390	2.199	17,788,650
2022-08-30	2.350	2.370	2.290	2.340	2.153	15,741,874
2022-08-29	2.410	2.420	2.350	2.370	2.153	9,402,193
2022-08-26	2.570	2.580	2.480	2.500	2.272	10,593,514
2022-08-25	2.520	2.590	2.500	2.560	2.326	10,837,305
2022-08-24	2.520	2.540	2.440	2.490	2.263	12,629,344
2022-08-23	2.490	2.540	2.460	2.470	2.244	9,221,084
2022-08-22	2.480	2.515	2.460	2.490	2.263	14,586,373
2022-08-19	2.600	2.605	2.510	2.530	2.299	15,245,346
2022-08-18	2.630	2.650	2.565	2.570	2.335	10,332,076
2022-08-17	2.680	2.710	2.655	2.690	2.444	8,459,269
2022-08-16	2.660	2.700	2.650	2.680	2.435	8,684,839
2022-08-15	2.770	2.780	2.715	2.720	2.471	5,878,430
2022-08-12	2.700	2.740	2.680	2.720	2.471	7,938,235
2022-08-11	2.780	2.785	2.740	2.760	2.508	6,949,768
2022-08-10	2.750	2.790	2.730	2.730	2.481	9,277,729
2022-08-09	2.770	2.800	2.760	2.790	2.535	9,803,344
2022-08-08	2.740	2.780	2.700	2.760	2.508	10,378,062
2022-08-05	2.720	2.740	2.690	2.740	2.490	18,372,927
2022-08-04	2.640	2.680	2.620	2.650	2.408	10,931,789
2022-08-03	2.650	2.690	2.640	2.660	2.417	10,996,439
2022-08-02	2.650	2.690	2.620	2.680	2.435	14,479,380
2022-08-01	2.670	2.720	2.645	2.650	2.408	18,904,628
2022-07-29	2.590	2.660	2.570	2.640	2.399	20,687,992
2022-07-28	2.480	2.530	2.470	2.520	2.290	12,766,308
2022-07-27	2.420	2.470	2.400	2.450	2.226	10,564,866
2022-07-26	2.410	2.440	2.380	2.390	2.172	12,807,175
2022-07-25	2.340	2.430	2.320	2.430	2.208	18,350,768
2022-07-22	2.420	2.420	2.310	2.340	2.126	17,173,447
2022-07-21	2.300	2.350	2.270	2.340	2.126	13,500,859
2022-07-20	2.320	2.345	2.285	2.310	2.099	15,369,092
2022-07-19	2.310	2.315	2.260	2.280	2.072	11,528,516
2022-07-18	2.310	2.350	2.290	2.310	2.099	9,161,318

← NewerPage 18 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.