EVE Health Group Limited (ASX:EVE)
Australia · Delayed Price · Currency is AUD 0.0350
0.00 (0.00%)
Aug 1, 2025, 1:18 PM AEST
EVE Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 29,529 |
| Jul 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 45,691 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 183,162 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 253,034 |
| Jul 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,034 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 163,650 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 41,119 |
| Jul 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 514,253 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 308,747 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 303,412 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 387,369 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 317,374 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 837 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 212,499 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 37,557 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 873,078 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 461,439 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 452,629 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 271,459 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 182,192 |
| Jul 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 606,468 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 405,137 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 22,267 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,517 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 144,557 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 748,487 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 320,970 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 159,980 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.43% | 682,266 |
| Jun 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 130,393 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 720,238 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 718,972 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 1,531,470 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.43% | 709,626 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 714,728 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,793,459 |
| Jun 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 1,637,698 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 247,247 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 456,038 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 2, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -25.00% | 956,258 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 209,545 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,100,000 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |