Evolution Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.570	12.820	12.375	12.600	12.600	9,373,674
2026-10-15	12.360	12.545	12.140	12.230	12.230	14,365,793
2026-10-14	12.920	13.100	12.320	12.550	12.550	12,601,273
2026-10-13	13.050	13.080	12.760	12.960	12.960	7,631,719
2026-10-12	13.200	13.550	13.090	13.110	13.110	7,539,785
2026-10-09	12.960	13.150	12.730	13.150	13.150	4,974,099
2026-10-08	12.900	13.050	12.780	12.860	12.860	6,455,052
2026-10-07	12.960	13.160	12.920	13.150	13.150	16,311,146
2026-10-06	12.900	13.080	12.750	12.830	12.830	8,151,933
2026-10-05	13.100	13.160	12.870	12.950	12.950	4,567,543
2026-10-02	12.900	13.200	12.900	13.090	13.090	6,059,300
2026-10-01	13.160	13.210	12.800	13.080	13.080	7,654,961
2026-09-30	13.430	13.550	13.340	13.350	13.350	11,808,668
2026-09-29	13.120	13.280	12.950	13.260	13.260	8,541,064
2026-09-28	13.800	13.990	13.280	13.300	13.300	10,550,261
2026-09-25	13.590	13.790	13.560	13.710	13.710	7,844,855
2026-09-24	13.610	13.795	13.560	13.720	13.720	7,566,268
2026-09-23	14.050	14.190	13.910	13.950	13.950	6,713,841
2026-09-22	13.600	13.730	13.420	13.650	13.650	7,238,381
2026-09-21	13.660	13.790	13.500	13.550	13.550	5,704,461
2026-09-18	13.500	13.700	13.340	13.700	13.700	76,797,651
2026-09-17	12.960	13.200	12.890	13.120	13.120	12,145,953
2026-09-16	13.070	13.360	12.805	13.270	13.270	17,548,046
2026-09-15	13.200	13.355	12.930	13.130	13.130	18,513,434
2026-09-14	13.750	13.840	13.390	13.550	13.550	12,109,467
2026-09-11	13.820	14.100	13.580	14.000	14.000	9,381,289
2026-09-10	14.330	14.350	14.130	14.350	14.350	6,054,726
2026-09-09	14.190	14.420	14.000	14.420	14.420	8,885,689
2026-09-08	14.900	15.060	14.620	14.650	14.440	8,694,897
2026-09-07	15.080	15.140	14.800	14.900	14.686	3,198,683
2026-09-04	15.490	15.490	14.990	15.110	14.893	8,036,158
2026-09-03	14.940	15.050	14.765	15.010	14.795	11,078,323
2026-09-02	14.440	14.630	14.170	14.630	14.420	7,460,525
2026-09-01	15.050	15.080	14.760	14.920	14.706	7,546,110
2026-08-31	14.850	15.150	14.670	14.880	14.667	15,753,714
2026-08-28	15.740	15.740	15.530	15.670	15.445	4,888,643
2026-08-27	15.600	15.750	15.360	15.680	15.455	7,670,334
2026-08-26	15.980	16.200	15.820	15.900	15.672	9,884,069
2026-08-25	15.710	16.080	15.655	15.880	15.652	9,142,743
2026-08-24	15.500	15.730	15.270	15.730	15.505	10,427,049
2026-08-21	15.300	15.450	15.075	15.350	15.130	10,781,503
2026-08-20	14.480	15.115	14.400	15.070	14.854	14,468,296
2026-08-19	13.200	13.910	13.160	13.680	13.484	6,522,071
2026-08-18	13.760	13.930	13.480	13.650	13.454	5,800,394
2026-08-17	13.380	13.890	13.260	13.890	13.691	8,281,325
2026-08-14	13.290	13.340	13.050	13.210	13.021	6,978,139
2026-08-13	13.980	14.010	13.620	13.680	13.484	6,478,365
2026-08-12	13.800	13.975	13.720	13.840	13.642	4,457,670
2026-08-11	13.820	14.080	13.690	13.820	13.622	5,686,782
2026-08-10	13.890	13.890	13.370	13.720	13.523	6,909,748
2026-08-07	12.970	13.400	12.870	13.400	13.208	6,237,260
2026-08-06	13.210	13.410	13.000	13.000	12.814	9,757,481
2026-08-05	11.860	12.520	11.810	12.520	12.341	7,691,029
2026-08-04	11.500	11.800	11.410	11.780	11.611	8,170,102
2026-08-03	11.300	11.475	11.280	11.460	11.296	5,900,091
2026-07-31	11.560	11.590	11.260	11.270	11.109	6,048,059
2026-07-30	11.490	11.510	11.060	11.060	10.902	5,857,862
2026-07-29	11.530	11.570	11.310	11.410	11.246	7,522,967
2026-07-28	11.450	11.540	11.120	11.300	11.138	7,262,546
2026-07-27	11.650	11.850	11.460	11.510	11.345	6,393,650

Page 1 of 22 · 1,267 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.