EVT Limited (ASX:EVT)
14.22
+0.84 (6.28%)
Oct 24, 2025, 4:10 PM AEST
EVT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13.68 | 14.26 | 13.40 | 14.25 | - | 6.50% | 334,052 |
| Oct 23, 2025 | 12.77 | 13.44 | 12.77 | 13.38 | 13.38 | 3.24% | 226,537 |
| Oct 22, 2025 | 12.97 | 13.01 | 12.75 | 12.96 | 12.96 | 1.09% | 232,008 |
| Oct 21, 2025 | 12.81 | 12.94 | 12.72 | 12.82 | 12.82 | -0.08% | 278,624 |
| Oct 20, 2025 | 13.09 | 13.09 | 12.82 | 12.83 | 12.83 | -0.39% | 142,228 |
| Oct 17, 2025 | 12.89 | 13.09 | 12.84 | 12.88 | 12.88 | -1.90% | 115,744 |
| Oct 16, 2025 | 13.13 | 13.23 | 13.04 | 13.13 | 13.13 | 0.46% | 125,489 |
| Oct 15, 2025 | 13.22 | 13.22 | 12.99 | 13.07 | 13.07 | 0.15% | 133,822 |
| Oct 14, 2025 | 12.99 | 13.17 | 12.93 | 13.05 | 13.05 | -0.31% | 106,441 |
| Oct 13, 2025 | 13.63 | 13.63 | 12.98 | 13.09 | 13.09 | -1.06% | 76,566 |
| Oct 10, 2025 | 13.13 | 13.25 | 13.05 | 13.23 | 13.23 | -0.68% | 160,508 |
| Oct 9, 2025 | 13.11 | 13.37 | 13.09 | 13.32 | 13.32 | 2.46% | 121,316 |
| Oct 8, 2025 | 13.20 | 13.22 | 12.91 | 13.00 | 13.00 | -1.52% | 347,235 |
| Oct 7, 2025 | 13.40 | 13.52 | 13.09 | 13.20 | 13.20 | -1.12% | 372,985 |
| Oct 6, 2025 | 13.62 | 13.62 | 13.35 | 13.35 | 13.35 | -1.11% | 156,294 |
| Oct 5, 2025 | 13.62 | 13.62 | 13.49 | 13.50 | 13.50 | 0.15% | 3,513 |
| Oct 3, 2025 | 13.24 | 13.61 | 13.20 | 13.48 | 13.48 | 1.20% | 131,971 |
| Oct 2, 2025 | 13.30 | 13.38 | 13.20 | 13.32 | 13.32 | 0.99% | 121,594 |
| Oct 1, 2025 | 13.07 | 13.30 | 13.07 | 13.19 | 13.19 | 0.92% | 128,864 |
| Sep 30, 2025 | 13.00 | 13.25 | 13.00 | 13.07 | 13.07 | -0.23% | 200,683 |
| Sep 29, 2025 | 13.04 | 13.18 | 12.98 | 13.10 | 13.10 | 0.15% | 86,014 |
| Sep 26, 2025 | 13.03 | 13.28 | 12.97 | 13.08 | 13.08 | -0.46% | 121,073 |
| Sep 25, 2025 | 13.02 | 13.28 | 12.92 | 13.14 | 13.14 | 0.31% | 131,130 |
| Sep 24, 2025 | 13.27 | 13.27 | 13.05 | 13.10 | 13.10 | -2.24% | 969,701 |
| Sep 23, 2025 | 13.42 | 13.42 | 13.16 | 13.40 | 13.40 | -0.15% | 182,583 |
| Sep 22, 2025 | 13.29 | 13.52 | 13.19 | 13.42 | 13.42 | 0.75% | 115,339 |
| Sep 19, 2025 | 13.61 | 13.64 | 13.32 | 13.32 | 13.32 | -0.97% | 448,530 |
| Sep 18, 2025 | 13.53 | 13.77 | 13.34 | 13.45 | 13.45 | -0.07% | 179,166 |
| Sep 17, 2025 | 13.65 | 13.70 | 13.40 | 13.46 | 13.46 | -2.32% | 196,043 |
| Sep 16, 2025 | 13.82 | 13.85 | 13.70 | 13.78 | 13.78 | -0.86% | 142,199 |
| Sep 15, 2025 | 13.76 | 13.96 | 13.54 | 13.90 | 13.90 | 0.80% | 208,412 |
| Sep 12, 2025 | 13.70 | 13.91 | 13.55 | 13.79 | 13.79 | 0.66% | 197,583 |
| 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 | 17.02 | -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 |