Evolution Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.270	2.320	2.260	2.300	2.090	11,122,589
2022-07-14	2.380	2.410	2.340	2.360	2.144	13,291,857
2022-07-13	2.340	2.360	2.290	2.310	2.099	16,197,625
2022-07-12	2.320	2.370	2.290	2.320	2.108	11,186,658
2022-07-11	2.410	2.430	2.310	2.330	2.117	12,108,344
2022-07-08	2.390	2.465	2.390	2.450	2.226	9,164,061
2022-07-07	2.440	2.440	2.350	2.400	2.181	11,968,070
2022-07-06	2.390	2.425	2.380	2.410	2.190	13,110,848
2022-07-05	2.490	2.550	2.465	2.510	2.281	12,966,137
2022-07-04	2.450	2.500	2.410	2.450	2.226	12,916,524
2022-07-01	2.390	2.470	2.355	2.380	2.163	15,762,015
2022-06-30	2.430	2.510	2.380	2.380	2.163	26,288,977
2022-06-29	2.500	2.550	2.400	2.400	2.181	24,831,507
2022-06-28	2.660	2.740	2.565	2.580	2.344	34,233,824
2022-06-27	3.080	3.120	2.640	2.640	2.399	47,440,632
2022-06-24	3.300	3.430	3.280	3.380	3.071	9,817,459
2022-06-23	3.440	3.470	3.330	3.390	3.080	6,999,610
2022-06-22	3.550	3.560	3.440	3.440	3.126	10,429,811
2022-06-21	3.540	3.540	3.435	3.440	3.126	9,422,536
2022-06-20	3.650	3.660	3.440	3.460	3.144	11,480,021
2022-06-17	3.570	3.730	3.550	3.690	3.353	33,766,081
2022-06-16	3.410	3.515	3.390	3.500	3.180	18,425,978
2022-06-15	3.320	3.390	3.280	3.380	3.071	19,480,992
2022-06-14	3.330	3.350	3.230	3.330	3.026	20,156,031
2022-06-10	3.520	3.540	3.450	3.500	3.180	7,119,398
2022-06-09	3.670	3.710	3.580	3.580	3.253	5,851,911
2022-06-08	3.670	3.710	3.630	3.660	3.326	8,901,396
2022-06-07	3.660	3.670	3.600	3.610	3.280	5,185,774
2022-06-06	3.740	3.760	3.690	3.700	3.362	4,860,546
2022-06-03	3.820	3.825	3.750	3.780	3.435	6,431,814
2022-06-02	3.670	3.735	3.660	3.670	3.335	5,125,326
2022-06-01	3.790	3.790	3.660	3.690	3.353	7,394,963
2022-05-31	3.860	3.860	3.790	3.840	3.489	18,806,332
2022-05-30	3.740	3.880	3.680	3.820	3.471	9,383,294
2022-05-27	3.730	3.780	3.670	3.730	3.389	9,190,492
2022-05-26	3.780	3.810	3.740	3.760	3.416	7,448,402
2022-05-25	3.760	3.880	3.750	3.820	3.471	10,470,398
2022-05-24	3.800	3.820	3.685	3.690	3.353	11,969,683
2022-05-23	3.700	3.745	3.650	3.720	3.380	9,732,276
2022-05-20	3.680	3.720	3.575	3.720	3.380	14,674,245
2022-05-19	3.390	3.510	3.390	3.500	3.180	12,078,113
2022-05-18	3.430	3.490	3.400	3.430	3.117	7,350,948
2022-05-17	3.490	3.520	3.410	3.420	3.108	6,037,546
2022-05-16	3.450	3.500	3.430	3.460	3.144	5,714,049
2022-05-13	3.370	3.455	3.370	3.430	3.117	9,827,578
2022-05-12	3.560	3.570	3.450	3.450	3.135	9,077,601
2022-05-11	3.510	3.605	3.480	3.570	3.244	8,846,122
2022-05-10	3.640	3.650	3.520	3.580	3.253	11,399,488
2022-05-09	3.750	3.760	3.640	3.670	3.335	8,484,671
2022-05-06	3.840	3.860	3.790	3.810	3.462	7,839,292
2022-05-05	3.920	3.990	3.910	3.940	3.580	7,161,755
2022-05-04	3.960	3.970	3.860	3.860	3.507	6,232,131
2022-05-03	3.920	3.935	3.870	3.880	3.525	5,762,802
2022-05-02	4.010	4.020	3.930	3.960	3.598	4,612,333
2022-04-29	4.050	4.100	4.025	4.050	3.680	6,467,979
2022-04-28	4.010	4.030	3.960	4.000	3.635	7,032,071
2022-04-27	4.060	4.070	3.990	4.020	3.653	9,015,253
2022-04-26	4.000	4.150	3.970	4.100	3.725	10,744,969
2022-04-22	4.200	4.240	4.160	4.170	3.789	11,634,699
2022-04-21	4.460	4.500	4.320	4.340	3.943	11,510,755

← NewerPage 19 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.