EVZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.540	0.540	0.470	0.530	0.524	875,733
2026-07-27	0.545	0.570	0.535	0.560	0.554	77,392
2026-07-24	0.558	0.558	0.520	0.550	0.544	72,372
2026-07-23	0.550	0.585	0.550	0.585	0.579	105,398
2026-07-22	0.520	0.570	0.520	0.555	0.549	159,695
2026-07-21	0.525	0.545	0.515	0.515	0.509	27,155
2026-07-20	0.545	0.560	0.543	0.543	0.537	12,708
2026-07-17	0.610	0.610	0.560	0.560	0.554	184,339
2026-07-16	0.620	0.630	0.605	0.610	0.603	134,136
2026-07-15	0.550	0.605	0.550	0.605	0.598	272,669
2026-07-14	0.545	0.550	0.515	0.550	0.544	315,766
2026-07-13	0.515	0.545	0.490	0.545	0.539	303,915
2026-07-10	0.545	0.550	0.520	0.520	0.514	169,125
2026-07-09	0.515	0.575	0.515	0.575	0.569	426,719
2026-07-08	0.545	0.555	0.510	0.550	0.544	194,447
2026-07-07	0.585	0.590	0.560	0.560	0.554	56,174
2026-07-06	0.570	0.625	0.560	0.625	0.618	203,977
2026-07-03	0.610	0.615	0.595	0.610	0.603	187,283
2026-07-02	0.615	0.620	0.610	0.610	0.603	100,171
2026-07-01	0.620	0.635	0.600	0.635	0.628	403,789
2026-06-30	0.630	0.640	0.610	0.640	0.633	221,099
2026-06-29	0.620	0.650	0.600	0.650	0.643	238,011
2026-06-26	0.655	0.660	0.630	0.635	0.628	233,225
2026-06-25	0.685	0.685	0.660	0.665	0.658	73,567
2026-06-24	0.700	0.710	0.685	0.700	0.692	228,219
2026-06-23	0.695	0.730	0.690	0.700	0.692	574,693
2026-06-22	0.675	0.703	0.675	0.700	0.692	278,794
2026-06-19	0.695	0.770	0.695	0.695	0.687	681,755
2026-06-18	0.665	0.695	0.655	0.695	0.687	861,510
2026-06-17	0.680	0.700	0.660	0.690	0.682	341,537
2026-06-16	0.720	0.720	0.655	0.695	0.687	255,021
2026-06-15	0.650	0.725	0.640	0.725	0.717	658,969
2026-06-12	0.655	0.680	0.630	0.640	0.633	252,257
2026-06-11	0.685	0.695	0.655	0.655	0.648	113,975
2026-06-10	0.730	0.730	0.680	0.710	0.702	204,875
2026-06-09	0.700	0.713	0.680	0.705	0.697	563,070
2026-06-05	0.720	0.750	0.680	0.735	0.727	938,594
2026-06-04	0.700	0.725	0.680	0.725	0.717	630,934
2026-06-03	0.670	0.700	0.665	0.700	0.692	1,187,557
2026-06-02	0.680	0.690	0.635	0.685	0.677	1,559,446
2026-06-01	0.660	0.695	0.645	0.670	0.663	4,759,018
2026-05-29	0.620	0.645	0.620	0.645	0.638	723,588
2026-05-28	0.615	0.645	0.595	0.620	0.613	260,061
2026-05-27	0.565	0.620	0.555	0.610	0.603	1,334,320
2026-05-26	0.540	0.560	0.535	0.560	0.554	263,159
2026-05-25	0.545	0.555	0.535	0.540	0.534	123,792
2026-05-22	0.555	0.555	0.540	0.540	0.534	113,672
2026-05-21	0.510	0.570	0.510	0.555	0.549	346,271
2026-05-20	0.515	0.520	0.495	0.515	0.509	196,056
2026-05-19	0.525	0.535	0.510	0.525	0.519	122,419
2026-05-18	0.540	0.540	0.505	0.540	0.534	235,124
2026-05-15	0.515	0.560	0.515	0.550	0.544	382,133
2026-05-14	0.525	0.525	0.500	0.510	0.504	383,675
2026-05-13	0.535	0.570	0.535	0.550	0.544	299,550
2026-05-12	0.575	0.575	0.510	0.550	0.544	470,681
2026-05-11	0.570	0.590	0.550	0.575	0.569	566,025
2026-05-08	0.515	0.535	0.510	0.530	0.524	460,887
2026-05-07	0.500	0.530	0.500	0.520	0.514	1,241,122
2026-05-06	0.425	0.520	0.420	0.510	0.504	1,491,827
2026-05-05	0.423	0.425	0.420	0.425	0.420	127,338

← NewerPage 2 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0055 AUD
2026-03-30	0.0050 AUD

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