EVT Limited EVT
ASX · Australia · Consumer Services
AUD 13.95-0.30 (-2.11%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |