Evolution Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	4.630	4.670	4.540	4.560	4.143	7,090,914
2022-04-19	4.690	4.750	4.660	4.680	4.252	6,922,249
2022-04-14	4.580	4.685	4.540	4.660	4.234	10,555,296
2022-04-13	4.550	4.570	4.440	4.550	4.134	8,812,967
2022-04-12	4.420	4.500	4.380	4.500	4.089	6,155,142
2022-04-11	4.330	4.400	4.330	4.390	3.989	5,377,802
2022-04-08	4.300	4.320	4.265	4.320	3.925	5,114,517
2022-04-07	4.160	4.240	4.130	4.230	3.843	5,623,894
2022-04-06	4.230	4.285	4.180	4.190	3.807	7,786,818
2022-04-05	4.370	4.400	4.310	4.340	3.943	7,083,193
2022-04-04	4.370	4.450	4.350	4.420	4.016	5,025,171
2022-04-01	4.380	4.450	4.310	4.330	3.934	6,272,534
2022-03-31	4.400	4.470	4.400	4.400	3.998	6,104,006
2022-03-30	4.400	4.435	4.320	4.380	3.980	4,665,493
2022-03-29	4.380	4.410	4.335	4.410	4.007	6,264,101
2022-03-28	4.460	4.520	4.380	4.430	4.025	7,222,380
2022-03-25	4.480	4.540	4.420	4.540	4.125	7,426,349
2022-03-24	4.420	4.470	4.405	4.420	4.016	5,602,112
2022-03-23	4.420	4.455	4.330	4.380	3.980	5,697,276
2022-03-22	4.500	4.530	4.430	4.450	4.043	6,715,488
2022-03-21	4.570	4.580	4.400	4.410	4.007	5,367,512
2022-03-18	4.450	4.550	4.420	4.470	4.062	38,671,165
2022-03-17	4.550	4.620	4.435	4.450	4.043	15,280,113
2022-03-16	4.370	4.480	4.350	4.470	4.062	10,077,927
2022-03-15	4.330	4.390	4.280	4.390	3.989	12,952,167
2022-03-14	4.420	4.560	4.390	4.480	4.071	11,950,564
2022-03-11	4.490	4.530	4.385	4.430	4.025	8,801,347
2022-03-10	4.380	4.460	4.300	4.430	4.025	10,349,494
2022-03-09	4.510	4.545	4.420	4.500	4.089	12,953,144
2022-03-08	4.450	4.510	4.310	4.420	4.016	17,702,520
2022-03-07	4.330	4.440	4.330	4.390	3.989	10,802,434
2022-03-04	4.160	4.240	4.115	4.200	3.816	11,318,830
2022-03-03	4.190	4.240	4.130	4.150	3.771	8,721,000
2022-03-02	4.270	4.310	4.170	4.220	3.834	11,234,695
2022-03-01	4.190	4.250	4.030	4.090	3.716	9,773,242
2022-02-28	4.320	4.320	4.190	4.270	3.880	17,517,905
2022-02-25	4.190	4.270	4.150	4.190	3.780	9,425,138
2022-02-24	4.190	4.390	4.180	4.390	3.960	15,438,887
2022-02-23	4.300	4.300	4.150	4.190	3.780	11,595,984
2022-02-22	4.230	4.370	4.205	4.340	3.915	9,200,423
2022-02-21	4.110	4.280	4.110	4.220	3.807	11,240,424
2022-02-18	4.200	4.300	4.090	4.140	3.735	13,110,127
2022-02-17	4.020	4.130	3.950	4.080	3.681	12,957,949
2022-02-16	3.820	4.040	3.780	4.010	3.618	9,740,229
2022-02-15	4.020	4.040	3.900	3.940	3.554	8,906,097
2022-02-14	3.920	4.020	3.860	3.960	3.572	12,531,493
2022-02-11	3.670	3.710	3.620	3.670	3.311	5,555,548
2022-02-10	3.720	3.810	3.715	3.720	3.356	7,919,080
2022-02-09	3.640	3.680	3.580	3.680	3.320	6,228,502
2022-02-08	3.690	3.710	3.600	3.600	3.248	6,799,809
2022-02-07	3.600	3.650	3.580	3.620	3.266	4,410,738
2022-02-04	3.580	3.650	3.560	3.640	3.284	6,237,928
2022-02-03	3.630	3.660	3.600	3.610	3.257	4,224,282
2022-02-02	3.600	3.640	3.560	3.620	3.266	5,498,192
2022-02-01	3.550	3.575	3.490	3.570	3.221	9,567,651
2022-01-31	3.420	3.530	3.420	3.500	3.157	9,799,918
2022-01-28	3.510	3.540	3.360	3.450	3.112	22,471,446
2022-01-27	3.660	3.730	3.390	3.460	3.121	22,126,400
2022-01-25	4.020	4.060	3.860	3.900	3.518	9,778,682
2022-01-24	4.080	4.080	4.000	4.020	3.627	4,690,643

← NewerPage 20 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.