EVE Health Group Limited (ASX:EVE)
Australia · Delayed Price · Currency is AUD 0.0150
+0.0010 (7.14%)
Oct 21, 2026, 12:52 PM AEST
EVE Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 1,102,750 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 189,672 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 73,762 |
| Oct 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.45% | 56,333 |
| Oct 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 257,478 |
| Oct 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,565 |
| Oct 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 250,000 |
| Oct 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 642,818 |
| Oct 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 33,038 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,452 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 650,035 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 260,756 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 51,250 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 354,055 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 63,961 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 46,399 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,625 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 186,300 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 49,957 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 32,000 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 1,090,000 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 156,386 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,538 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 75,000 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 165,931 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 12.50% | 2,226,494 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 96,246 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 581,589 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 97,400 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 156,929 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 47,227 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,750 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,471 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 111,236 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,970 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,042,074 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 3,578,808 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.86% | 1,100,000 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | 120,000 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 1,630,606 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,222 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,000 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 54,250 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,750 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500,000 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 192,778 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 1,084,566 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 556,405 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 69,566 |