EVZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.370	0.370	0.360	0.360	0.360	122,662
2026-10-16	0.395	0.395	0.370	0.370	0.370	118,704
2026-10-15	0.370	0.390	0.370	0.380	0.380	202,068
2026-10-14	0.365	0.385	0.350	0.380	0.380	84,553
2026-10-13	0.410	0.410	0.380	0.390	0.390	177,126
2026-10-12	0.420	0.420	0.405	0.415	0.415	153,802
2026-10-09	0.415	0.445	0.415	0.420	0.420	200,455
2026-10-08	0.435	0.435	0.435	0.435	0.435	3,272
2026-10-07	0.450	0.460	0.435	0.445	0.445	251,289
2026-10-06	0.495	0.495	0.425	0.460	0.460	216,066
2026-10-05	0.490	0.505	0.490	0.505	0.505	9,122
2026-10-02	0.500	0.505	0.490	0.490	0.490	23,361
2026-10-01	0.520	0.525	0.490	0.510	0.510	400,045
2026-09-30	0.470	0.535	0.430	0.510	0.510	324,655
2026-09-29	0.490	0.500	0.465	0.470	0.470	485,757
2026-09-28	0.495	0.495	0.495	0.495	0.490	1
2026-09-25	0.510	0.515	0.500	0.505	0.499	151,459
2026-09-24	0.520	0.520	0.505	0.520	0.514	146,210
2026-09-23	0.520	0.525	0.520	0.520	0.514	97,356
2026-09-22	0.515	0.530	0.515	0.520	0.514	258,096
2026-09-21	0.495	0.515	0.480	0.515	0.509	286,786
2026-09-18	0.525	0.525	0.510	0.520	0.514	67,210
2026-09-17	0.525	0.525	0.525	0.525	0.519	0
2026-09-16	0.505	0.525	0.495	0.525	0.519	165,475
2026-09-15	0.520	0.525	0.515	0.525	0.519	36,275
2026-09-14	0.525	0.525	0.525	0.525	0.519	0
2026-09-11	0.550	0.550	0.510	0.525	0.519	8,698
2026-09-10	0.510	0.560	0.495	0.550	0.544	507,356
2026-09-09	0.540	0.540	0.520	0.520	0.514	72,497
2026-09-08	0.555	0.555	0.530	0.545	0.539	181,859
2026-09-07	0.590	0.590	0.555	0.560	0.554	27,950
2026-09-04	0.530	0.610	0.530	0.590	0.583	132,451
2026-09-03	0.600	0.600	0.600	0.600	0.593	0
2026-09-02	0.600	0.600	0.545	0.600	0.593	150,543
2026-09-01	0.600	0.600	0.555	0.600	0.593	46,819
2026-08-31	0.610	0.630	0.595	0.625	0.618	29,360
2026-08-28	0.630	0.630	0.620	0.630	0.623	46,626
2026-08-27	0.635	0.635	0.620	0.620	0.613	3,577
2026-08-26	0.660	0.690	0.620	0.625	0.618	179,705
2026-08-25	0.610	0.655	0.610	0.655	0.648	322,705
2026-08-24	0.555	0.580	0.555	0.580	0.574	82,678
2026-08-21	0.590	0.600	0.580	0.580	0.574	35,443
2026-08-20	0.550	0.550	0.550	0.550	0.544	0
2026-08-19	0.550	0.550	0.530	0.550	0.544	32,313
2026-08-18	0.580	0.590	0.555	0.555	0.549	50,085
2026-08-17	0.580	0.580	0.580	0.580	0.574	0
2026-08-14	0.595	0.595	0.580	0.580	0.574	2,966
2026-08-13	0.600	0.600	0.600	0.600	0.593	1,750
2026-08-12	0.590	0.605	0.585	0.600	0.593	195,552
2026-08-11	0.585	0.585	0.560	0.570	0.564	16,066
2026-08-10	0.610	0.610	0.580	0.580	0.574	83,155
2026-08-07	0.585	0.620	0.585	0.610	0.603	129,511
2026-08-06	0.610	0.610	0.605	0.605	0.598	3,352
2026-08-05	0.635	0.638	0.625	0.625	0.618	188,456
2026-08-04	0.555	0.620	0.555	0.610	0.603	274,812
2026-08-03	0.575	0.580	0.555	0.555	0.549	70,405
2026-07-31	0.528	0.560	0.520	0.560	0.554	98,377
2026-07-30	0.515	0.540	0.510	0.540	0.534	171,107
2026-07-29	0.505	0.520	0.500	0.510	0.504	196,451
2026-07-28	0.540	0.540	0.470	0.530	0.524	875,733

Page 1 of 5 · 254 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.