EVT Limited (ASX:EVT)
Australia · Delayed Price · Currency is AUD 17.14
-0.16 (-0.92%)
Aug 22, 2025, 4:15 PM AEST
EVT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.30 | 17.31 | 16.97 | 17.14 | 17.14 | -0.92% | 201,270 |
| Aug 21, 2025 | 17.43 | 17.58 | 17.26 | 17.30 | 17.30 | -1.03% | 394,705 |
| Aug 20, 2025 | 17.66 | 17.85 | 17.39 | 17.48 | 17.48 | -0.11% | 209,323 |
| Aug 19, 2025 | 17.69 | 17.80 | 17.41 | 17.50 | 17.50 | -1.41% | 179,372 |
| Aug 18, 2025 | 17.50 | 17.99 | 17.47 | 17.75 | 17.75 | 1.43% | 390,434 |
| Aug 15, 2025 | 17.23 | 17.54 | 17.23 | 17.50 | 17.50 | 1.04% | 120,051 |
| Aug 14, 2025 | 17.34 | 17.34 | 17.09 | 17.32 | 17.32 | 0.52% | 155,415 |
| Aug 13, 2025 | 17.04 | 17.26 | 16.59 | 17.23 | 17.23 | 1.23% | 151,364 |
| Aug 12, 2025 | 16.89 | 17.10 | 16.64 | 17.02 | 17.02 | 0.47% | 109,606 |
| Aug 11, 2025 | 17.05 | 17.08 | 16.79 | 16.94 | 16.94 | -0.70% | 127,551 |
| Aug 8, 2025 | 17.17 | 17.27 | 16.93 | 17.06 | 17.06 | -1.04% | 144,011 |
| Aug 7, 2025 | 17.15 | 17.27 | 16.64 | 17.24 | 17.24 | 0.70% | 132,179 |
| Aug 6, 2025 | 17.28 | 17.35 | 17.10 | 17.12 | 17.12 | -0.81% | 337,254 |
| Aug 5, 2025 | 17.08 | 17.41 | 17.08 | 17.26 | 17.26 | 1.41% | 332,624 |
| Aug 4, 2025 | 16.93 | 17.16 | 16.65 | 17.02 | 17.02 | 0.12% | 376,297 |
| Aug 1, 2025 | 16.48 | 17.17 | 16.48 | 17.00 | 17.00 | - | 153,187 |
| Jul 31, 2025 | 16.97 | 17.20 | 16.81 | 17.00 | 17.00 | 0.12% | 173,411 |
| Jul 30, 2025 | 16.67 | 17.04 | 16.51 | 16.98 | 16.98 | 1.68% | 318,916 |
| Jul 29, 2025 | 16.06 | 16.72 | 15.85 | 16.70 | 16.70 | 3.73% | 252,653 |
| Jul 28, 2025 | 16.02 | 16.29 | 15.92 | 16.10 | 16.10 | 0.94% | 136,833 |
| Jul 25, 2025 | 15.75 | 15.98 | 15.75 | 15.95 | 15.95 | 0.57% | 139,751 |
| Jul 24, 2025 | 16.03 | 16.23 | 15.82 | 15.86 | 15.86 | -1.18% | 1,828,169 |
| Jul 23, 2025 | 16.14 | 16.17 | 15.85 | 16.05 | 16.05 | -0.43% | 612,337 |
| Jul 22, 2025 | 16.35 | 16.36 | 15.88 | 16.12 | 16.12 | -1.53% | 185,212 |
| Jul 21, 2025 | 16.75 | 16.75 | 16.30 | 16.37 | 16.37 | -2.21% | 146,494 |
| Jul 18, 2025 | 16.76 | 16.90 | 16.61 | 16.74 | 16.74 | 0.72% | 503,994 |
| Jul 17, 2025 | 16.57 | 16.85 | 16.51 | 16.62 | 16.62 | 0.91% | 1,013,061 |
| Jul 16, 2025 | 16.43 | 16.58 | 16.34 | 16.47 | 16.47 | 0.12% | 604,483 |
| Jul 15, 2025 | 16.34 | 16.60 | 16.33 | 16.45 | 16.45 | 0.92% | 597,186 |
| Jul 14, 2025 | 16.30 | 16.56 | 16.24 | 16.30 | 16.30 | 0.43% | 317,618 |
| Jul 11, 2025 | 16.38 | 16.38 | 16.05 | 16.23 | 16.23 | -0.43% | 110,204 |
| Jul 10, 2025 | 16.37 | 16.49 | 16.12 | 16.30 | 16.30 | - | 262,158 |
| Jul 9, 2025 | 16.13 | 16.50 | 16.13 | 16.30 | 16.30 | 0.56% | 302,271 |
| Jul 8, 2025 | 16.24 | 16.37 | 15.92 | 16.21 | 16.21 | 0.43% | 228,083 |
| Jul 7, 2025 | 16.40 | 16.45 | 16.12 | 16.14 | 16.14 | -1.28% | 140,530 |
| Jul 4, 2025 | 16.73 | 16.73 | 16.17 | 16.35 | 16.35 | -1.45% | 98,446 |
| Jul 3, 2025 | 16.32 | 16.65 | 16.17 | 16.59 | 16.59 | -0.12% | 161,458 |
| Jul 2, 2025 | 16.53 | 16.82 | 16.42 | 16.61 | 16.61 | 0.67% | 152,861 |
| Jul 1, 2025 | 16.73 | 16.82 | 16.50 | 16.50 | 16.50 | -0.90% | 152,018 |
| Jun 30, 2025 | 16.74 | 16.79 | 16.45 | 16.65 | 16.65 | 1.46% | 235,184 |
| Jun 27, 2025 | 16.75 | 16.84 | 16.27 | 16.41 | 16.41 | -1.03% | 109,090 |
| Jun 26, 2025 | 16.41 | 16.66 | 16.24 | 16.58 | 16.58 | 0.61% | 173,065 |
| Jun 25, 2025 | 16.37 | 16.59 | 16.30 | 16.48 | 16.48 | 1.10% | 195,627 |
| Jun 24, 2025 | 16.46 | 16.49 | 16.29 | 16.30 | 16.30 | 0.25% | 200,383 |
| Jun 23, 2025 | 16.25 | 16.34 | 16.13 | 16.26 | 16.26 | 0.49% | 104,455 |
| Jun 20, 2025 | 16.49 | 16.49 | 16.18 | 16.18 | 16.18 | -0.74% | 789,563 |
| Jun 19, 2025 | 16.21 | 16.50 | 16.06 | 16.30 | 16.30 | 1.37% | 351,370 |
| Jun 18, 2025 | 16.35 | 16.35 | 16.04 | 16.08 | 16.08 | -1.35% | 253,151 |
| Jun 17, 2025 | 16.50 | 16.50 | 16.16 | 16.30 | 16.30 | -0.55% | 272,846 |
| Jun 16, 2025 | 16.10 | 16.61 | 16.10 | 16.39 | 16.39 | 1.80% | 201,155 |