EVZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.440	0.440	0.425	0.425	0.420	209,204
2026-05-01	0.420	0.440	0.415	0.440	0.435	1,614,155
2026-04-30	0.390	0.450	0.390	0.410	0.405	1,820,227
2026-04-29	0.355	0.355	0.355	0.355	0.351	160,989
2026-04-28	0.355	0.355	0.350	0.355	0.351	113,753
2026-04-27	0.350	0.360	0.345	0.360	0.356	482,460
2026-04-24	0.340	0.345	0.340	0.345	0.341	141,078
2026-04-23	0.340	0.340	0.335	0.335	0.331	96,801
2026-04-22	0.335	0.340	0.330	0.340	0.336	19,255
2026-04-21	0.345	0.345	0.335	0.335	0.331	32,297
2026-04-20	0.330	0.350	0.330	0.340	0.336	47,729
2026-04-17	0.315	0.330	0.315	0.320	0.316	516,462
2026-04-16	0.315	0.315	0.308	0.308	0.304	2,580
2026-04-15	0.310	0.315	0.310	0.315	0.312	135,013
2026-04-14	0.310	0.315	0.310	0.315	0.312	12,075
2026-04-13	0.310	0.310	0.310	0.310	0.307	64,397
2026-04-10	0.315	0.315	0.310	0.310	0.307	21,388
2026-04-09	0.305	0.325	0.305	0.315	0.312	824,801
2026-04-08	0.300	0.310	0.300	0.305	0.302	265,916
2026-04-07	0.290	0.295	0.290	0.295	0.292	27,190
2026-04-02	0.290	0.290	0.290	0.290	0.287	0
2026-04-01	0.290	0.290	0.290	0.290	0.287	0
2026-03-31	0.285	0.290	0.285	0.290	0.287	32,666
2026-03-30	0.305	0.305	0.305	0.305	0.302	0
2026-03-27	0.298	0.305	0.295	0.305	0.297	61,964
2026-03-26	0.300	0.300	0.295	0.295	0.287	7,032
2026-03-25	0.305	0.305	0.300	0.300	0.292	1,072
2026-03-24	0.300	0.305	0.295	0.305	0.297	55,404
2026-03-23	0.300	0.305	0.285	0.305	0.297	352,229
2026-03-20	0.300	0.310	0.300	0.305	0.297	188,820
2026-03-19	0.295	0.300	0.290	0.300	0.292	254,218
2026-03-18	0.290	0.290	0.290	0.290	0.282	477
2026-03-17	0.300	0.300	0.290	0.295	0.287	167,543
2026-03-16	0.305	0.305	0.300	0.300	0.292	29,430
2026-03-13	0.305	0.310	0.300	0.305	0.297	543,765
2026-03-12	0.290	0.310	0.290	0.300	0.292	553,745
2026-03-11	0.278	0.280	0.278	0.280	0.272	195,801
2026-03-10	0.275	0.275	0.270	0.270	0.263	19,819
2026-03-09	0.270	0.290	0.270	0.280	0.272	305,831
2026-03-06	0.275	0.280	0.270	0.280	0.272	263,701
2026-03-05	0.280	0.280	0.275	0.280	0.272	107,796
2026-03-04	0.290	0.290	0.285	0.285	0.277	17,592
2026-03-03	0.288	0.288	0.288	0.288	0.280	538
2026-03-02	0.280	0.285	0.280	0.280	0.272	23,924
2026-02-27	0.280	0.295	0.280	0.295	0.287	22,202
2026-02-26	0.280	0.280	0.280	0.280	0.272	0
2026-02-25	0.285	0.285	0.275	0.280	0.272	289,659
2026-02-24	0.300	0.300	0.300	0.300	0.292	0
2026-02-23	0.295	0.310	0.290	0.300	0.292	114,911
2026-02-20	0.320	0.320	0.295	0.300	0.292	217,326
2026-02-19	0.295	0.300	0.295	0.300	0.292	32,095
2026-02-18	0.290	0.310	0.290	0.310	0.302	534,030
2026-02-17	0.290	0.290	0.285	0.285	0.277	732
2026-02-16	0.265	0.310	0.265	0.300	0.292	736,447
2026-02-13	0.250	0.270	0.248	0.270	0.263	266,492
2026-02-12	0.255	0.255	0.255	0.255	0.248	17,803
2026-02-11	0.260	0.260	0.250	0.250	0.243	26,881
2026-02-10	0.260	0.260	0.260	0.260	0.253	0
2026-02-09	0.250	0.260	0.250	0.260	0.253	31,611
2026-02-06	0.260	0.260	0.260	0.260	0.253	8,333

← NewerPage 3 of 5 · 255 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.