EVT Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	14.260	14.540	14.250	14.410	12.707	106,729
2022-04-19	14.000	14.260	14.000	14.200	12.522	70,093
2022-04-14	14.130	14.290	14.020	14.220	12.539	118,489
2022-04-13	14.000	14.140	13.930	14.130	12.460	92,166
2022-04-12	14.300	14.300	13.900	14.010	12.354	116,657
2022-04-11	14.000	14.260	13.960	14.050	12.389	46,001
2022-04-08	14.200	14.200	13.990	14.040	12.381	59,925
2022-04-07	14.140	14.300	13.900	14.000	12.345	75,185
2022-04-06	13.950	14.220	13.900	14.220	12.539	164,867
2022-04-05	14.240	14.330	13.940	14.160	12.486	122,806
2022-04-04	13.900	14.250	13.900	14.180	12.504	83,154
2022-04-01	14.300	14.440	14.130	14.200	12.522	47,061
2022-03-31	14.500	14.820	14.260	14.500	12.786	139,856
2022-03-30	14.700	14.700	14.340	14.520	12.804	118,754
2022-03-29	14.680	14.680	14.320	14.400	12.698	67,688
2022-03-28	14.480	14.480	14.050	14.470	12.760	55,731
2022-03-25	14.790	14.820	14.280	14.280	12.592	89,568
2022-03-24	14.070	14.510	13.520	14.350	12.654	114,169
2022-03-23	14.870	14.870	14.350	14.510	12.795	141,815
2022-03-22	14.860	14.860	14.000	14.430	12.724	167,529
2022-03-21	14.500	14.610	14.380	14.500	12.786	204,531
2022-03-18	14.040	14.500	14.040	14.500	12.786	235,655
2022-03-17	14.830	14.990	14.430	14.430	12.724	270,243
2022-03-16	13.550	14.260	13.550	14.200	12.522	270,226
2022-03-15	13.650	13.820	13.590	13.750	12.125	87,980
2022-03-14	14.000	14.000	13.710	13.790	12.160	120,962
2022-03-11	13.380	13.820	13.380	13.690	12.072	136,435
2022-03-10	13.630	13.930	13.555	13.800	12.169	204,089
2022-03-09	13.480	13.665	13.400	13.600	11.993	90,044
2022-03-08	14.000	14.000	13.500	13.510	11.913	133,910
2022-03-07	14.120	14.120	13.630	13.700	12.081	705,490
2022-03-04	13.950	14.030	13.730	14.000	12.345	209,164
2022-03-03	14.610	14.610	14.050	14.060	12.398	169,269
2022-03-02	13.870	14.440	13.870	14.190	12.513	672,442
2022-03-01	14.810	15.200	14.410	14.480	12.769	173,048
2022-02-28	14.540	14.760	14.250	14.410	12.707	162,204
2022-02-25	14.560	14.870	14.200	14.560	12.839	356,494
2022-02-24	15.340	15.360	14.290	14.500	12.786	287,965
2022-02-23	14.570	15.160	14.570	14.990	13.218	206,151
2022-02-22	15.000	15.130	14.540	14.640	12.910	141,491
2022-02-21	15.100	15.330	14.670	15.300	13.492	205,868
2022-02-18	14.560	14.750	14.490	14.570	12.848	111,173
2022-02-17	14.850	14.940	14.630	14.630	12.901	123,917
2022-02-16	14.750	14.950	14.430	14.800	13.051	146,057
2022-02-15	14.140	15.000	14.140	14.320	12.627	110,943
2022-02-14	13.830	14.600	13.830	14.440	12.733	86,273
2022-02-11	14.430	14.750	14.340	14.550	12.830	102,530
2022-02-10	14.430	14.820	14.430	14.650	12.918	122,354
2022-02-09	14.120	14.410	13.990	14.410	12.707	206,402
2022-02-08	13.780	14.350	13.740	14.350	12.654	208,322
2022-02-07	13.580	14.220	13.580	14.090	12.425	159,222
2022-02-04	13.380	14.020	13.180	13.960	12.310	128,449
2022-02-03	13.600	13.960	13.600	13.800	12.169	90,211
2022-02-02	13.200	13.940	13.200	13.920	12.275	93,314
2022-02-01	12.790	13.700	12.790	13.560	11.957	83,886
2022-01-31	11.510	13.630	11.510	13.450	11.860	98,178
2022-01-28	13.110	13.540	12.790	13.540	11.940	503,730
2022-01-27	13.390	13.600	12.610	12.780	11.269	166,505
2022-01-25	13.190	13.400	12.950	13.100	11.552	181,490
2022-01-24	13.400	13.560	13.170	13.430	11.843	133,337

← NewerPage 20 of 22 · 1,265 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.