Evolution Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.080	4.140	4.060	4.110	3.708	6,757,203
2022-01-20	4.060	4.250	4.050	4.150	3.744	14,303,422
2022-01-19	3.870	3.885	3.800	3.810	3.437	6,622,146
2022-01-18	3.970	3.970	3.900	3.930	3.545	4,738,609
2022-01-17	4.000	4.020	3.910	3.940	3.554	3,823,130
2022-01-14	3.930	4.050	3.920	4.020	3.627	4,640,770
2022-01-13	4.030	4.040	3.970	4.010	3.618	5,489,904
2022-01-12	3.960	4.050	3.930	3.970	3.581	6,893,427
2022-01-11	3.780	3.910	3.780	3.860	3.482	8,302,680
2022-01-10	3.790	3.810	3.760	3.760	3.392	3,992,405
2022-01-07	3.810	3.855	3.780	3.790	3.419	7,096,144
2022-01-06	4.000	4.030	3.860	3.860	3.482	7,858,775
2022-01-05	4.100	4.110	4.060	4.080	3.681	3,824,498
2022-01-04	4.040	4.100	4.010	4.080	3.681	3,360,578
2021-12-31	4.070	4.110	4.060	4.060	3.663	2,436,478
2021-12-30	4.050	4.060	4.010	4.030	3.636	2,129,258
2021-12-29	4.030	4.080	3.990	4.080	3.681	3,598,272
2021-12-24	4.110	4.110	4.010	4.030	3.636	1,395,796
2021-12-23	4.080	4.180	4.055	4.070	3.672	5,214,772
2021-12-22	4.000	4.040	3.950	3.980	3.590	4,054,116
2021-12-21	3.940	4.070	3.935	4.050	3.654	5,277,280
2021-12-20	3.920	3.980	3.900	3.950	3.563	5,000,160
2021-12-17	3.890	4.000	3.890	3.940	3.554	26,591,766
2021-12-16	3.810	3.855	3.770	3.780	3.410	8,647,522
2021-12-15	3.860	3.900	3.780	3.790	3.419	7,535,090
2021-12-14	4.000	4.020	3.950	4.010	3.618	4,047,428
2021-12-13	4.040	4.080	4.020	4.020	3.627	4,661,369
2021-12-10	3.870	4.030	3.870	3.990	3.599	6,131,042
2021-12-09	3.990	4.020	3.930	3.950	3.563	6,180,750
2021-12-08	3.970	4.020	3.930	4.000	3.608	6,628,274
2021-12-07	3.920	3.930	3.870	3.890	3.509	5,851,069
2021-12-06	3.830	3.930	3.830	3.910	3.527	7,102,175
2021-12-03	3.820	3.820	3.725	3.770	3.401	7,223,712
2021-12-02	3.920	3.990	3.850	3.850	3.473	6,483,803
2021-12-01	4.030	4.100	3.980	4.020	3.627	8,840,939
2021-11-30	4.100	4.150	4.030	4.030	3.636	13,895,252
2021-11-29	4.090	4.155	4.090	4.120	3.717	6,487,461
2021-11-26	4.040	4.140	3.990	4.110	3.708	7,121,631
2021-11-25	4.060	4.120	4.055	4.060	3.663	3,440,829
2021-11-24	4.030	4.080	3.990	4.040	3.645	7,722,399
2021-11-23	4.180	4.225	4.080	4.090	3.690	9,485,551
2021-11-22	4.390	4.400	4.260	4.260	3.843	4,519,902
2021-11-19	4.370	4.440	4.300	4.420	3.987	8,812,390
2021-11-18	4.140	4.430	4.135	4.400	3.969	13,451,805
2021-11-17	4.050	4.070	3.970	4.010	3.618	6,602,661
2021-11-16	4.160	4.170	4.115	4.130	3.726	5,830,422
2021-11-15	4.230	4.270	4.150	4.160	3.753	8,389,050
2021-11-12	4.180	4.260	4.170	4.190	3.780	10,211,275
2021-11-11	4.010	4.150	3.990	4.150	3.744	10,505,042
2021-11-10	4.030	4.040	3.910	3.950	3.563	5,574,510
2021-11-09	3.900	3.970	3.880	3.930	3.545	7,162,688
2021-11-08	3.870	3.990	3.830	3.870	3.491	11,463,612
2021-11-05	3.590	3.740	3.580	3.720	3.356	5,716,140
2021-11-04	3.520	3.570	3.490	3.550	3.203	3,720,220
2021-11-03	3.540	3.580	3.500	3.520	3.175	3,385,188
2021-11-02	3.600	3.610	3.540	3.540	3.194	3,434,639
2021-11-01	3.620	3.640	3.580	3.590	3.239	3,288,786
2021-10-29	3.660	3.680	3.630	3.630	3.275	5,268,420
2021-10-28	3.650	3.710	3.630	3.710	3.347	5,948,156
2021-10-27	3.760	3.780	3.660	3.670	3.311	5,284,970

← NewerPage 21 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.