Evolution Mining Limited EVN
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 13,08-0,27 (-2,02 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 13,08 | -2,02 % | AUD 13,16 | AUD 13,21 | AUD 12,80 | 7,65M |
| 2026-09-30 | AUD 13,35 | +0,68 % | AUD 13,43 | AUD 13,55 | AUD 13,34 | 11,81M |
| 2026-09-29 | AUD 13,26 | -0,30 % | AUD 13,12 | AUD 13,28 | AUD 12,95 | 8,54M |
| 2026-09-28 | AUD 13,30 | -2,99 % | AUD 13,80 | AUD 13,99 | AUD 13,28 | 10,55M |
| 2026-09-25 | AUD 13,71 | -0,07 % | AUD 13,59 | AUD 13,79 | AUD 13,56 | 7,84M |
| 2026-09-24 | AUD 13,72 | -1,65 % | AUD 13,61 | AUD 13,80 | AUD 13,56 | 7,57M |
| 2026-09-23 | AUD 13,95 | +2,20 % | AUD 14,05 | AUD 14,19 | AUD 13,91 | 6,71M |
| 2026-09-22 | AUD 13,65 | +0,74 % | AUD 13,60 | AUD 13,73 | AUD 13,42 | 7,24M |
| 2026-09-21 | AUD 13,55 | -1,09 % | AUD 13,66 | AUD 13,79 | AUD 13,50 | 5,70M |
| 2026-09-18 | AUD 13,70 | +4,42 % | AUD 13,50 | AUD 13,70 | AUD 13,34 | 76,80M |
| 2026-09-17 | AUD 13,12 | -1,13 % | AUD 12,96 | AUD 13,20 | AUD 12,89 | 12,15M |
| 2026-09-16 | AUD 13,27 | +1,07 % | AUD 13,07 | AUD 13,36 | AUD 12,81 | 17,55M |
| 2026-09-15 | AUD 13,13 | -3,10 % | AUD 13,20 | AUD 13,35 | AUD 12,93 | 18,51M |
| 2026-09-14 | AUD 13,55 | -3,21 % | AUD 13,75 | AUD 13,84 | AUD 13,39 | 12,11M |
| 2026-09-11 | AUD 14,00 | -2,44 % | AUD 13,82 | AUD 14,10 | AUD 13,58 | 9,38M |
| 2026-09-10 | AUD 14,35 | -0,49 % | AUD 14,33 | AUD 14,35 | AUD 14,13 | 6,05M |
| 2026-09-09 | AUD 14,42 | -1,57 % | AUD 14,19 | AUD 14,42 | AUD 14,00 | 8,89M |
| 2026-09-08 | AUD 14,65 | -1,68 % | AUD 14,90 | AUD 15,06 | AUD 14,62 | 8,69M |
| 2026-09-07 | AUD 14,90 | -1,39 % | AUD 15,08 | AUD 15,14 | AUD 14,80 | 3,20M |
| 2026-09-04 | AUD 15,11 | +0,67 % | AUD 15,49 | AUD 15,49 | AUD 14,99 | 8,04M |
| 2026-09-03 | AUD 15,01 | +2,60 % | AUD 14,94 | AUD 15,05 | AUD 14,77 | 11,08M |
| 2026-09-02 | AUD 14,63 | -1,94 % | AUD 14,44 | AUD 14,63 | AUD 14,17 | 7,46M |
| 2026-09-01 | AUD 14,92 | +0,27 % | AUD 15,05 | AUD 15,08 | AUD 14,76 | 7,55M |
| 2026-08-31 | AUD 14,88 | -5,04 % | AUD 14,85 | AUD 15,15 | AUD 14,67 | 15,75M |
| 2026-08-28 | AUD 15,67 | -0,06 % | AUD 15,74 | AUD 15,74 | AUD 15,53 | 4,89M |
| 2026-08-27 | AUD 15,68 | -1,38 % | AUD 15,60 | AUD 15,75 | AUD 15,36 | 7,67M |
| 2026-08-26 | AUD 15,90 | +0,13 % | AUD 15,98 | AUD 16,20 | AUD 15,82 | 9,88M |
| 2026-08-25 | AUD 15,88 | +0,95 % | AUD 15,71 | AUD 16,08 | AUD 15,65 | 9,14M |
| 2026-08-24 | AUD 15,73 | +2,48 % | AUD 15,50 | AUD 15,73 | AUD 15,27 | 10,43M |
| 2026-08-21 | AUD 15,35 | +1,86 % | AUD 15,30 | AUD 15,45 | AUD 15,07 | 10,78M |
| 2026-08-20 | AUD 15,07 | +10,16 % | AUD 14,48 | AUD 15,11 | AUD 14,40 | 14,47M |
| 2026-08-19 | AUD 13,68 | +0,22 % | AUD 13,20 | AUD 13,91 | AUD 13,16 | 6,52M |
| 2026-08-18 | AUD 13,65 | -1,73 % | AUD 13,76 | AUD 13,93 | AUD 13,48 | 5,80M |
| 2026-08-17 | AUD 13,89 | +5,15 % | AUD 13,38 | AUD 13,89 | AUD 13,26 | 8,28M |
| 2026-08-14 | AUD 13,21 | -3,44 % | AUD 13,29 | AUD 13,34 | AUD 13,05 | 6,98M |
| 2026-08-13 | AUD 13,68 | -1,16 % | AUD 13,98 | AUD 14,01 | AUD 13,62 | 6,48M |
| 2026-08-12 | AUD 13,84 | +0,14 % | AUD 13,80 | AUD 13,98 | AUD 13,72 | 4,46M |
| 2026-08-11 | AUD 13,82 | +0,73 % | AUD 13,82 | AUD 14,08 | AUD 13,69 | 5,69M |
| 2026-08-10 | AUD 13,72 | +2,39 % | AUD 13,89 | AUD 13,89 | AUD 13,37 | 6,91M |
| 2026-08-07 | AUD 13,40 | +3,08 % | AUD 12,97 | AUD 13,40 | AUD 12,87 | 6,24M |
| 2026-08-06 | AUD 13,00 | +3,83 % | AUD 13,21 | AUD 13,41 | AUD 13,00 | 9,76M |
| 2026-08-05 | AUD 12,52 | +6,28 % | AUD 11,86 | AUD 12,52 | AUD 11,81 | 7,69M |
| 2026-08-04 | AUD 11,78 | +2,79 % | AUD 11,50 | AUD 11,80 | AUD 11,41 | 8,17M |
| 2026-08-03 | AUD 11,46 | +1,69 % | AUD 11,30 | AUD 11,48 | AUD 11,28 | 5,90M |
| 2026-07-31 | AUD 11,27 | +1,90 % | AUD 11,56 | AUD 11,59 | AUD 11,26 | 6,05M |
| 2026-07-30 | AUD 11,06 | -3,07 % | AUD 11,49 | AUD 11,51 | AUD 11,06 | 5,86M |
| 2026-07-29 | AUD 11,41 | +0,97 % | AUD 11,53 | AUD 11,57 | AUD 11,31 | 7,52M |
| 2026-07-28 | AUD 11,30 | -1,82 % | AUD 11,45 | AUD 11,54 | AUD 11,12 | 7,26M |
| 2026-07-27 | AUD 11,51 | +1,95 % | AUD 11,65 | AUD 11,85 | AUD 11,46 | 6,39M |
| 2026-07-24 | AUD 11,29 | -2,42 % | AUD 11,30 | AUD 11,36 | AUD 11,06 | 7,18M |
| 2026-07-23 | AUD 11,57 | +1,85 % | AUD 11,55 | AUD 11,82 | AUD 11,49 | 7,09M |
| 2026-07-22 | AUD 11,36 | +4,32 % | AUD 11,28 | AUD 11,56 | AUD 11,11 | 6,89M |
| 2026-07-21 | AUD 10,89 | +5,63 % | AUD 10,40 | AUD 10,89 | AUD 10,31 | 6,97M |
| 2026-07-20 | AUD 10,31 | -2,09 % | AUD 10,60 | AUD 10,64 | AUD 10,23 | 12,17M |
| 2026-07-17 | AUD 10,53 | -4,27 % | AUD 10,47 | AUD 10,65 | AUD 10,43 | 8,87M |
| 2026-07-16 | AUD 11,00 | -3,00 % | AUD 11,01 | AUD 11,13 | AUD 10,91 | 7,46M |
| 2026-07-15 | AUD 11,34 | -3,74 % | AUD 11,55 | AUD 11,86 | AUD 11,25 | 7,83M |
| 2026-07-14 | AUD 11,78 | +3,15 % | AUD 11,36 | AUD 11,82 | AUD 11,08 | 5,34M |
| 2026-07-13 | AUD 11,42 | -1,81 % | AUD 11,33 | AUD 11,50 | AUD 11,32 | 5,89M |
| 2026-07-10 | AUD 11,63 | +3,38 % | AUD 11,48 | AUD 11,77 | AUD 11,45 | 6,71M |
| 2026-07-09 | AUD 11,25 | -1,66 % | AUD 11,11 | AUD 11,25 | AUD 10,86 | 7,84M |
| 2026-07-08 | AUD 11,44 | -4,19 % | AUD 11,76 | AUD 11,80 | AUD 11,29 | 7,16M |
| 2026-07-07 | AUD 11,94 | -5,31 % | AUD 12,36 | AUD 12,42 | AUD 11,94 | 4,67M |
| 2026-07-06 | AUD 12,61 | -1,64 % | AUD 12,79 | AUD 12,94 | AUD 12,56 | 3,52M |
| 2026-07-03 | AUD 12,82 | +8,83 % | AUD 12,30 | AUD 12,88 | AUD 12,16 | 5,74M |
| 2026-07-02 | AUD 11,78 | +1,90 % | AUD 11,88 | AUD 11,88 | AUD 11,42 | 5,80M |
| 2026-07-01 | AUD 11,56 | -1,62 % | AUD 11,66 | AUD 11,79 | AUD 11,56 | 5,05M |
| 2026-06-30 | AUD 11,75 | -5,17 % | AUD 12,33 | AUD 12,33 | AUD 11,59 | 9,84M |
| 2026-06-29 | AUD 12,39 | +1,31 % | AUD 12,37 | AUD 12,64 | AUD 12,19 | 5,72M |
| 2026-06-26 | AUD 12,23 | +2,95 % | AUD 12,15 | AUD 12,26 | AUD 11,97 | 4,65M |
| 2026-06-25 | AUD 11,88 | -3,81 % | AUD 12,15 | AUD 12,24 | AUD 11,71 | 6,88M |
| 2026-06-24 | AUD 12,35 | -2,29 % | AUD 12,45 | AUD 12,50 | AUD 12,20 | 9,16M |
| 2026-06-23 | AUD 12,64 | -2,47 % | AUD 12,88 | AUD 12,99 | AUD 12,64 | 4,75M |
| 2026-06-22 | AUD 12,96 | +3,35 % | AUD 12,53 | AUD 13,06 | AUD 12,48 | 7,17M |
| 2026-06-19 | AUD 12,54 | -5,07 % | AUD 12,77 | AUD 12,82 | AUD 12,32 | 23,52M |
| 2026-06-18 | AUD 13,21 | -1,86 % | AUD 13,13 | AUD 13,25 | AUD 12,96 | 10,38M |
| 2026-06-17 | AUD 13,46 | +2,91 % | AUD 13,10 | AUD 13,56 | AUD 13,05 | 6,38M |
| 2026-06-16 | AUD 13,08 | +1,16 % | AUD 12,97 | AUD 13,25 | AUD 12,83 | 8,18M |
| 2026-06-15 | AUD 12,93 | +10,04 % | AUD 12,59 | AUD 12,96 | AUD 12,23 | 8,83M |
| 2026-06-12 | AUD 11,75 | +7,31 % | AUD 11,63 | AUD 11,75 | AUD 11,44 | 10,53M |
| 2026-06-11 | AUD 10,95 | +2,05 % | AUD 10,35 | AUD 10,95 | AUD 10,20 | 8,75M |
| 2026-06-10 | AUD 10,73 | -5,04 % | AUD 11,07 | AUD 11,19 | AUD 10,62 | 10,18M |
| 2026-06-09 | AUD 11,30 | -3,67 % | AUD 10,56 | AUD 11,30 | AUD 10,41 | 9,84M |
| 2026-06-05 | AUD 11,73 | -3,06 % | AUD 12,18 | AUD 12,23 | AUD 11,72 | 4,54M |
| 2026-06-04 | AUD 12,10 | -3,04 % | AUD 12,25 | AUD 12,35 | AUD 11,97 | 5,91M |
| 2026-06-03 | AUD 12,48 | +0,56 % | AUD 12,48 | AUD 12,69 | AUD 12,30 | 6,12M |
| 2026-06-02 | AUD 12,41 | -0,16 % | AUD 12,29 | AUD 12,45 | AUD 12,10 | 6,90M |
| 2026-06-01 | AUD 12,43 | +2,39 % | AUD 12,23 | AUD 12,53 | AUD 12,13 | 6,51M |
| 2026-05-29 | AUD 12,14 | +4,21 % | AUD 12,25 | AUD 12,32 | AUD 12,07 | 19,63M |
| 2026-05-28 | AUD 11,65 | -7,76 % | AUD 12,25 | AUD 12,36 | AUD 11,49 | 7,62M |