EVT Limited (ASX:EVT)
Australia · Delayed Price · Currency is AUD 13.79
+0.09 (0.66%)
Sep 12, 2025, 4:10 PM AEST
EVT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.70 | 13.73 | 13.55 | 13.64 | - | -0.44% | 21,844 |
| Sep 11, 2025 | 13.77 | 13.85 | 13.50 | 13.70 | 13.70 | -0.15% | 254,780 |
| Sep 10, 2025 | 13.62 | 13.78 | 13.39 | 13.72 | 13.72 | -0.87% | 297,691 |
| Sep 9, 2025 | 14.00 | 14.07 | 13.76 | 13.84 | 13.62 | -1.56% | 285,194 |
| Sep 8, 2025 | 13.91 | 14.08 | 13.37 | 14.06 | 13.84 | - | 522,427 |
| Sep 5, 2025 | 13.74 | 14.14 | 13.70 | 14.06 | 13.84 | 1.88% | 407,310 |
| Sep 4, 2025 | 13.79 | 13.90 | 13.55 | 13.80 | 13.58 | 1.10% | 292,798 |
| Sep 3, 2025 | 13.65 | 13.83 | 13.50 | 13.65 | 13.43 | -1.30% | 228,246 |
| Sep 2, 2025 | 13.90 | 13.94 | 13.67 | 13.83 | 13.61 | -1.71% | 259,598 |
| Sep 1, 2025 | 14.00 | 14.50 | 13.93 | 14.07 | 13.85 | 0.21% | 182,053 |
| Aug 29, 2025 | 13.91 | 14.31 | 13.82 | 14.04 | 13.82 | 0.43% | 268,716 |
| Aug 28, 2025 | 14.26 | 14.40 | 13.86 | 13.98 | 13.76 | -1.83% | 332,260 |
| Aug 27, 2025 | 14.84 | 14.89 | 14.15 | 14.24 | 14.01 | -3.20% | 654,545 |
| Aug 26, 2025 | 14.47 | 14.71 | 13.90 | 14.71 | 14.48 | 0.62% | 631,772 |
| Aug 25, 2025 | 16.94 | 16.94 | 14.40 | 14.62 | 14.39 | -14.70% | 897,286 |
| Aug 22, 2025 | 17.30 | 17.31 | 16.97 | 17.14 | 16.87 | -0.92% | 201,270 |
| Aug 21, 2025 | 17.43 | 17.58 | 17.26 | 17.30 | 17.03 | -1.03% | 394,705 |
| Aug 20, 2025 | 17.66 | 17.85 | 17.39 | 17.48 | 17.20 | -0.11% | 209,323 |
| Aug 19, 2025 | 17.69 | 17.80 | 17.41 | 17.50 | 17.22 | -1.41% | 179,372 |
| Aug 18, 2025 | 17.50 | 17.99 | 17.47 | 17.75 | 17.47 | 1.43% | 390,434 |
| Aug 15, 2025 | 17.23 | 17.54 | 17.23 | 17.50 | 17.22 | 1.04% | 120,051 |
| Aug 14, 2025 | 17.34 | 17.34 | 17.09 | 17.32 | 17.04 | 0.52% | 155,415 |
| Aug 13, 2025 | 17.04 | 17.26 | 16.59 | 17.23 | 16.96 | 1.23% | 151,364 |
| Aug 12, 2025 | 16.89 | 17.10 | 16.64 | 17.02 | 16.75 | 0.47% | 109,606 |
| Aug 11, 2025 | 17.05 | 17.08 | 16.79 | 16.94 | 16.67 | -0.70% | 127,551 |
| Aug 8, 2025 | 17.17 | 17.27 | 16.93 | 17.06 | 16.79 | -1.04% | 144,011 |
| Aug 7, 2025 | 17.15 | 17.27 | 16.64 | 17.24 | 16.97 | 0.70% | 132,179 |
| Aug 6, 2025 | 17.28 | 17.35 | 17.10 | 17.12 | 16.85 | -0.81% | 337,254 |
| Aug 5, 2025 | 17.08 | 17.41 | 17.08 | 17.26 | 16.99 | 1.41% | 332,624 |
| Aug 4, 2025 | 16.93 | 17.16 | 16.65 | 17.02 | 16.75 | 0.12% | 376,297 |
| Aug 1, 2025 | 16.48 | 17.17 | 16.48 | 17.00 | 16.73 | - | 153,187 |
| Jul 31, 2025 | 16.97 | 17.20 | 16.81 | 17.00 | 16.73 | 0.12% | 173,411 |
| Jul 30, 2025 | 16.67 | 17.04 | 16.51 | 16.98 | 16.71 | 1.68% | 318,916 |
| Jul 29, 2025 | 16.06 | 16.72 | 15.85 | 16.70 | 16.43 | 3.73% | 252,653 |
| Jul 28, 2025 | 16.02 | 16.29 | 15.92 | 16.10 | 15.84 | 0.94% | 136,833 |
| Jul 25, 2025 | 15.75 | 15.98 | 15.75 | 15.95 | 15.70 | 0.57% | 139,751 |
| Jul 24, 2025 | 16.03 | 16.23 | 15.82 | 15.86 | 15.61 | -1.18% | 1,828,169 |
| Jul 23, 2025 | 16.14 | 16.17 | 15.85 | 16.05 | 15.79 | -0.43% | 612,337 |
| Jul 22, 2025 | 16.35 | 16.36 | 15.88 | 16.12 | 15.86 | -1.53% | 185,212 |
| Jul 21, 2025 | 16.75 | 16.75 | 16.30 | 16.37 | 16.11 | -2.21% | 146,494 |
| Jul 18, 2025 | 16.76 | 16.90 | 16.61 | 16.74 | 16.47 | 0.72% | 503,994 |
| Jul 17, 2025 | 16.57 | 16.85 | 16.51 | 16.62 | 16.36 | 0.91% | 1,013,061 |
| Jul 16, 2025 | 16.43 | 16.58 | 16.34 | 16.47 | 16.21 | 0.12% | 604,483 |
| Jul 15, 2025 | 16.34 | 16.60 | 16.33 | 16.45 | 16.19 | 0.92% | 597,186 |
| Jul 14, 2025 | 16.30 | 16.56 | 16.24 | 16.30 | 16.04 | 0.43% | 317,618 |
| Jul 11, 2025 | 16.38 | 16.38 | 16.05 | 16.23 | 15.97 | -0.43% | 110,204 |
| Jul 10, 2025 | 16.37 | 16.49 | 16.12 | 16.30 | 16.04 | - | 262,158 |
| Jul 9, 2025 | 16.13 | 16.50 | 16.13 | 16.30 | 16.04 | 0.56% | 302,271 |
| Jul 8, 2025 | 16.24 | 16.37 | 15.92 | 16.21 | 15.95 | 0.43% | 228,083 |
| Jul 7, 2025 | 16.40 | 16.45 | 16.12 | 16.14 | 15.88 | -1.28% | 140,530 |