EVT Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	11.870	12.030	11.770	11.900	11.007	147,412
2024-03-11	11.830	12.000	11.690	11.910	11.017	155,229
2024-03-08	12.300	12.390	11.940	11.940	11.044	184,115
2024-03-07	12.010	12.220	11.950	12.170	11.257	184,837
2024-03-06	11.760	12.010	11.760	11.960	11.063	142,450
2024-03-05	11.770	11.860	11.610	11.830	10.943	174,090
2024-03-04	11.700	11.760	11.630	11.720	10.841	112,591
2024-03-01	11.720	11.830	11.630	11.700	10.822	278,371
2024-02-29	11.560	11.840	11.560	11.570	10.702	287,331
2024-02-28	11.760	11.780	11.385	11.620	10.748	191,253
2024-02-27	11.500	11.750	11.410	11.670	10.665	210,028
2024-02-26	11.420	11.720	11.420	11.640	10.638	228,476
2024-02-23	10.960	11.520	10.920	11.470	10.482	217,156
2024-02-22	10.800	11.030	10.720	10.950	10.007	283,409
2024-02-21	11.250	11.280	10.820	10.820	9.888	194,186
2024-02-20	11.190	11.300	11.110	11.180	10.217	187,504
2024-02-19	11.180	11.320	11.060	11.280	10.309	181,676
2024-02-16	11.400	11.790	11.030	11.270	10.299	233,980
2024-02-15	11.810	12.110	11.030	11.150	10.190	377,898
2024-02-14	11.930	12.000	11.770	11.900	10.875	189,887
2024-02-13	12.090	12.220	12.020	12.070	11.031	136,040
2024-02-12	12.160	12.180	12.030	12.090	11.049	112,577
2024-02-09	12.320	12.410	12.160	12.160	11.113	128,690
2024-02-08	12.210	12.455	12.180	12.320	11.259	93,135
2024-02-07	12.640	12.640	12.230	12.290	11.232	180,042
2024-02-06	12.390	12.650	12.390	12.450	11.378	90,913
2024-02-05	12.460	12.725	12.390	12.550	11.469	66,165
2024-02-02	12.300	12.585	12.300	12.570	11.488	131,763
2024-02-01	12.470	12.470	12.180	12.310	11.250	160,286
2024-01-31	12.610	12.740	12.495	12.610	11.524	149,653
2024-01-30	12.850	12.870	12.500	12.530	11.451	110,269
2024-01-29	12.840	12.840	12.610	12.750	11.652	78,356
2024-01-25	12.700	12.700	12.420	12.640	11.551	127,844
2024-01-24	12.690	12.770	12.510	12.700	11.606	148,649
2024-01-23	12.590	12.720	12.480	12.690	11.597	88,201
2024-01-22	12.560	12.820	12.520	12.520	11.442	117,253
2024-01-19	12.440	12.610	12.310	12.480	11.405	82,382
2024-01-18	12.270	12.400	12.220	12.270	11.213	120,818
2024-01-17	12.260	12.450	12.260	12.300	11.241	90,559
2024-01-16	12.290	12.330	12.090	12.260	11.204	83,623
2024-01-15	12.220	12.380	12.220	12.330	11.268	26,968
2024-01-12	12.260	12.360	12.250	12.260	11.204	48,666
2024-01-11	12.570	12.570	12.300	12.360	11.296	82,005
2024-01-10	12.490	12.710	12.330	12.440	11.369	84,897
2024-01-09	12.320	12.400	12.125	12.390	11.323	74,769
2024-01-08	11.990	12.140	11.930	12.060	11.021	57,439
2024-01-05	12.130	12.200	11.960	11.960	10.930	66,280
2024-01-04	12.090	12.230	11.880	12.120	11.076	87,892
2024-01-03	12.050	12.150	11.980	12.020	10.985	73,037
2024-01-02	12.200	12.340	12.145	12.220	11.168	54,772
2023-12-29	12.280	12.440	12.220	12.230	11.177	51,944
2023-12-28	12.260	12.290	12.160	12.290	11.232	39,813
2023-12-27	12.470	12.470	12.090	12.160	11.113	49,569
2023-12-22	12.120	12.120	11.830	11.930	10.903	81,479
2023-12-21	12.390	12.390	11.945	12.060	11.021	203,379
2023-12-20	12.560	12.590	12.350	12.480	11.405	116,238
2023-12-19	12.460	12.520	12.350	12.400	11.332	94,495
2023-12-18	12.350	12.450	12.110	12.380	11.314	77,842
2023-12-15	12.330	12.570	12.220	12.450	11.378	245,081
2023-12-14	11.960	12.340	11.940	12.330	11.268	128,410

← NewerPage 12 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.2300 AUD
2026-03-04	0.1800 AUD
2025-09-10	0.2200 AUD
2025-03-05	0.1600 AUD
2024-09-11	0.2000 AUD
2024-02-28	0.1400 AUD
2023-09-13	0.2000 AUD
2023-03-08	0.1400 AUD
2022-11-02	0.1200 AUD
2020-03-04	0.2100 AUD
2019-09-04	0.3100 AUD
2019-03-06	0.2100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.