EVT Limited EVT
ASX · Australien · Verbraucherdienstleistungen
AUD 13,95-0,30 (-2,11 %)
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 13,95 | -2,11 % | AUD 13,94 | AUD 14,36 | AUD 13,94 | 95,12K |
| 2026-09-30 | AUD 14,25 | +3,56 % | AUD 13,76 | AUD 14,25 | AUD 13,63 | 174,30K |
| 2026-09-29 | AUD 13,76 | +0,51 % | AUD 13,72 | AUD 13,80 | AUD 13,63 | 102,81K |
| 2026-09-28 | AUD 13,69 | 0,00 % | AUD 13,71 | AUD 13,77 | AUD 13,60 | 110,03K |
| 2026-09-25 | AUD 13,69 | -0,29 % | AUD 14,43 | AUD 14,59 | AUD 13,62 | 153,63K |
| 2026-09-24 | AUD 13,73 | -1,86 % | AUD 13,90 | AUD 13,90 | AUD 13,66 | 205,70K |
| 2026-09-23 | AUD 13,99 | +0,65 % | AUD 13,85 | AUD 13,99 | AUD 13,64 | 132,32K |
| 2026-09-22 | AUD 13,90 | +3,27 % | AUD 13,62 | AUD 13,95 | AUD 13,56 | 244,62K |
| 2026-09-21 | AUD 13,46 | +1,66 % | AUD 13,25 | AUD 13,55 | AUD 13,20 | 170,86K |
| 2026-09-18 | AUD 13,24 | -0,38 % | AUD 13,29 | AUD 13,55 | AUD 12,98 | 4,55M |
| 2026-09-17 | AUD 13,29 | -0,08 % | AUD 13,42 | AUD 13,42 | AUD 13,22 | 336,42K |
| 2026-09-16 | AUD 13,30 | -0,67 % | AUD 13,49 | AUD 13,77 | AUD 13,06 | 472,79K |
| 2026-09-15 | AUD 13,39 | +0,53 % | AUD 13,38 | AUD 13,49 | AUD 13,28 | 232,42K |
| 2026-09-14 | AUD 13,32 | +0,68 % | AUD 13,15 | AUD 13,39 | AUD 13,01 | 138,82K |
| 2026-09-11 | AUD 13,23 | -1,12 % | AUD 13,34 | AUD 13,44 | AUD 13,12 | 185,16K |
| 2026-09-10 | AUD 13,38 | -0,96 % | AUD 13,33 | AUD 13,68 | AUD 13,23 | 203,64K |
| 2026-09-09 | AUD 13,51 | -3,98 % | AUD 13,44 | AUD 13,83 | AUD 13,38 | 390,85K |
| 2026-09-08 | AUD 14,07 | -1,54 % | AUD 14,33 | AUD 14,33 | AUD 14,00 | 252,34K |
| 2026-09-07 | AUD 14,29 | -2,59 % | AUD 14,40 | AUD 14,49 | AUD 14,03 | 333,33K |
| 2026-09-04 | AUD 14,67 | -0,54 % | AUD 14,51 | AUD 14,83 | AUD 14,37 | 175,90K |
| 2026-09-03 | AUD 14,75 | -0,81 % | AUD 14,86 | AUD 14,94 | AUD 14,66 | 108,31K |
| 2026-09-02 | AUD 14,87 | -0,20 % | AUD 14,51 | AUD 14,93 | AUD 14,51 | 135,01K |
| 2026-09-01 | AUD 14,90 | -1,97 % | AUD 14,89 | AUD 15,13 | AUD 14,77 | 217,74K |
| 2026-08-31 | AUD 15,20 | +0,73 % | AUD 14,93 | AUD 15,33 | AUD 14,76 | 153,57K |
| 2026-08-28 | AUD 15,09 | -1,37 % | AUD 15,20 | AUD 15,35 | AUD 14,99 | 152,23K |
| 2026-08-27 | AUD 15,30 | -0,46 % | AUD 15,27 | AUD 15,40 | AUD 15,17 | 216,49K |
| 2026-08-26 | AUD 15,37 | -0,39 % | AUD 15,40 | AUD 15,49 | AUD 15,19 | 429,14K |
| 2026-08-25 | AUD 15,43 | +0,65 % | AUD 15,74 | AUD 16,09 | AUD 15,13 | 651,51K |
| 2026-08-24 | AUD 15,33 | +8,88 % | AUD 14,80 | AUD 16,15 | AUD 14,70 | 508,27K |
| 2026-08-21 | AUD 14,08 | +0,21 % | AUD 13,95 | AUD 14,10 | AUD 13,80 | 109,26K |
| 2026-08-20 | AUD 14,05 | +0,21 % | AUD 14,23 | AUD 14,23 | AUD 13,86 | 289,57K |
| 2026-08-19 | AUD 14,02 | -0,57 % | AUD 13,57 | AUD 14,08 | AUD 13,57 | 207,20K |
| 2026-08-18 | AUD 14,10 | -0,28 % | AUD 13,75 | AUD 14,22 | AUD 13,70 | 116,75K |
| 2026-08-17 | AUD 14,14 | +1,43 % | AUD 14,08 | AUD 14,25 | AUD 13,53 | 96,73K |
| 2026-08-14 | AUD 13,94 | -1,41 % | AUD 14,29 | AUD 14,29 | AUD 13,83 | 91,49K |
| 2026-08-13 | AUD 14,14 | +0,14 % | AUD 14,08 | AUD 14,29 | AUD 13,93 | 110,36K |
| 2026-08-12 | AUD 14,12 | -1,19 % | AUD 14,50 | AUD 14,50 | AUD 13,87 | 125,48K |
| 2026-08-11 | AUD 14,29 | +0,63 % | AUD 14,10 | AUD 14,36 | AUD 14,10 | 285,99K |
| 2026-08-10 | AUD 14,20 | -1,66 % | AUD 14,01 | AUD 14,26 | AUD 13,94 | 111,41K |
| 2026-08-07 | AUD 14,44 | +0,21 % | AUD 13,95 | AUD 14,79 | AUD 13,81 | 216,64K |
| 2026-08-06 | AUD 14,41 | +4,04 % | AUD 13,89 | AUD 14,41 | AUD 13,73 | 244,75K |
| 2026-08-05 | AUD 13,85 | +0,36 % | AUD 13,59 | AUD 13,89 | AUD 13,52 | 190,06K |
| 2026-08-04 | AUD 13,80 | +5,18 % | AUD 13,16 | AUD 13,91 | AUD 13,09 | 153,45K |
| 2026-08-03 | AUD 13,12 | +2,02 % | AUD 13,05 | AUD 13,14 | AUD 12,74 | 141,53K |
| 2026-07-31 | AUD 12,86 | +0,63 % | AUD 12,87 | AUD 12,93 | AUD 12,76 | 115,93K |
| 2026-07-30 | AUD 12,78 | -0,70 % | AUD 12,82 | AUD 13,13 | AUD 12,77 | 112,09K |
| 2026-07-29 | AUD 12,87 | +2,80 % | AUD 12,70 | AUD 13,07 | AUD 12,54 | 148,98K |
| 2026-07-28 | AUD 12,52 | +1,79 % | AUD 11,85 | AUD 12,63 | AUD 11,85 | 91,05K |
| 2026-07-27 | AUD 12,30 | +1,99 % | AUD 12,15 | AUD 12,40 | AUD 12,07 | 78,30K |
| 2026-07-24 | AUD 12,06 | +0,58 % | AUD 12,15 | AUD 12,15 | AUD 11,92 | 86,11K |
| 2026-07-23 | AUD 11,99 | -0,75 % | AUD 12,08 | AUD 12,31 | AUD 11,96 | 125,91K |
| 2026-07-22 | AUD 12,08 | +0,33 % | AUD 12,13 | AUD 12,31 | AUD 11,97 | 220,86K |
| 2026-07-21 | AUD 12,04 | -3,76 % | AUD 12,40 | AUD 12,59 | AUD 12,04 | 311,54K |
| 2026-07-20 | AUD 12,51 | +0,56 % | AUD 13,44 | AUD 13,44 | AUD 12,42 | 259,44K |
| 2026-07-17 | AUD 12,44 | -0,72 % | AUD 12,19 | AUD 12,59 | AUD 12,19 | 91,90K |
| 2026-07-16 | AUD 12,53 | +1,21 % | AUD 12,46 | AUD 12,67 | AUD 12,40 | 167,62K |
| 2026-07-15 | AUD 12,38 | -1,20 % | AUD 12,42 | AUD 12,49 | AUD 12,24 | 75,75K |
| 2026-07-14 | AUD 12,53 | -0,24 % | AUD 12,00 | AUD 12,60 | AUD 12,00 | 132,30K |
| 2026-07-13 | AUD 12,56 | +0,72 % | AUD 12,47 | AUD 12,66 | AUD 12,39 | 109,94K |
| 2026-07-10 | AUD 12,47 | -2,35 % | AUD 12,50 | AUD 12,63 | AUD 11,97 | 284,53K |
| 2026-07-09 | AUD 12,77 | +0,63 % | AUD 12,54 | AUD 12,82 | AUD 12,54 | 139,05K |
| 2026-07-08 | AUD 12,69 | +1,36 % | AUD 12,65 | AUD 12,70 | AUD 12,37 | 177,77K |
| 2026-07-07 | AUD 12,52 | -0,56 % | AUD 12,63 | AUD 12,63 | AUD 12,33 | 177,65K |
| 2026-07-06 | AUD 12,59 | -1,10 % | AUD 12,60 | AUD 12,78 | AUD 12,38 | 268,31K |
| 2026-07-03 | AUD 12,73 | +0,71 % | AUD 12,91 | AUD 13,06 | AUD 12,68 | 146,52K |
| 2026-07-02 | AUD 12,64 | -1,25 % | AUD 12,76 | AUD 12,82 | AUD 12,64 | 132,72K |
| 2026-07-01 | AUD 12,80 | -0,62 % | AUD 12,87 | AUD 13,07 | AUD 12,63 | 117,06K |
| 2026-06-30 | AUD 12,88 | -0,69 % | AUD 13,36 | AUD 13,36 | AUD 12,81 | 95,76K |
| 2026-06-29 | AUD 12,97 | +0,31 % | AUD 13,19 | AUD 13,19 | AUD 12,91 | 182,97K |
| 2026-06-26 | AUD 12,93 | -0,54 % | AUD 13,14 | AUD 13,14 | AUD 12,85 | 149,22K |
| 2026-06-25 | AUD 13,00 | +1,33 % | AUD 12,81 | AUD 13,02 | AUD 12,66 | 396,90K |
| 2026-06-24 | AUD 12,83 | -2,21 % | AUD 13,01 | AUD 13,05 | AUD 12,69 | 158,34K |
| 2026-06-23 | AUD 13,12 | -0,61 % | AUD 13,21 | AUD 13,21 | AUD 12,99 | 120,93K |
| 2026-06-22 | AUD 13,20 | +1,77 % | AUD 12,95 | AUD 13,27 | AUD 12,52 | 173,30K |
| 2026-06-19 | AUD 12,97 | +1,57 % | AUD 12,90 | AUD 13,54 | AUD 12,41 | 495,25K |
| 2026-06-18 | AUD 12,77 | -1,01 % | AUD 12,87 | AUD 13,06 | AUD 12,76 | 142,29K |
| 2026-06-17 | AUD 12,90 | +0,08 % | AUD 12,89 | AUD 13,11 | AUD 12,68 | 107,32K |
| 2026-06-16 | AUD 12,89 | +1,50 % | AUD 12,50 | AUD 12,89 | AUD 12,49 | 89,26K |
| 2026-06-15 | AUD 12,70 | +1,60 % | AUD 12,64 | AUD 12,76 | AUD 12,38 | 158,89K |
| 2026-06-12 | AUD 12,50 | +0,81 % | AUD 12,61 | AUD 12,70 | AUD 12,38 | 180,72K |
| 2026-06-11 | AUD 12,40 | -0,72 % | AUD 12,23 | AUD 12,59 | AUD 12,23 | 196,98K |
| 2026-06-10 | AUD 12,49 | +1,96 % | AUD 12,62 | AUD 12,62 | AUD 12,13 | 122,48K |
| 2026-06-09 | AUD 12,25 | +2,08 % | AUD 12,12 | AUD 12,39 | AUD 11,90 | 194,17K |
| 2026-06-05 | AUD 12,00 | +1,35 % | AUD 11,97 | AUD 12,06 | AUD 11,76 | 184,44K |
| 2026-06-04 | AUD 11,84 | -0,92 % | AUD 11,86 | AUD 11,96 | AUD 11,75 | 198,05K |
| 2026-06-03 | AUD 11,95 | +0,67 % | AUD 12,23 | AUD 12,23 | AUD 11,79 | 168,97K |
| 2026-06-02 | AUD 11,87 | -1,66 % | AUD 12,06 | AUD 12,06 | AUD 11,81 | 201,52K |
| 2026-06-01 | AUD 12,07 | -3,98 % | AUD 12,43 | AUD 12,50 | AUD 11,97 | 223,10K |
| 2026-05-29 | AUD 12,57 | +3,97 % | AUD 12,09 | AUD 12,57 | AUD 12,09 | 486,79K |
| 2026-05-28 | AUD 12,09 | +0,08 % | AUD 12,08 | AUD 12,20 | AUD 12,00 | 196,95K |