EVT Limited (ASX:EVT)
Australia · Delayed Price · Currency is AUD 13.98
-0.13 (-0.92%)
Nov 27, 2025, 2:24 PM AEST
EVT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 14.68 | 14.68 | 13.90 | 13.98 | - | -0.92% | 25,610 |
| Nov 26, 2025 | 14.63 | 14.63 | 13.93 | 14.11 | 14.11 | 1.95% | 153,412 |
| Nov 25, 2025 | 13.57 | 14.13 | 13.57 | 13.84 | 13.84 | -1.14% | 69,446 |
| Nov 24, 2025 | 14.26 | 14.26 | 13.65 | 14.00 | 14.00 | 2.49% | 122,972 |
| Nov 21, 2025 | 13.79 | 13.86 | 13.57 | 13.66 | 13.66 | -2.50% | 147,086 |
| Nov 20, 2025 | 13.65 | 14.12 | 13.51 | 14.01 | 14.01 | 2.64% | 220,000 |
| Nov 19, 2025 | 14.49 | 14.49 | 13.56 | 13.65 | 13.65 | -1.09% | 107,199 |
| Nov 18, 2025 | 14.53 | 14.53 | 13.60 | 13.80 | 13.80 | -2.13% | 120,267 |
| Nov 17, 2025 | 14.05 | 14.14 | 13.80 | 14.10 | 14.10 | - | 154,584 |
| Nov 14, 2025 | 14.12 | 14.36 | 13.27 | 14.10 | 14.10 | -2.96% | 138,629 |
| Nov 13, 2025 | 14.46 | 14.61 | 14.12 | 14.53 | 14.53 | -0.07% | 172,866 |
| Nov 12, 2025 | 15.00 | 15.00 | 14.32 | 14.54 | 14.54 | -2.55% | 640,878 |
| Nov 11, 2025 | 14.74 | 14.97 | 14.73 | 14.92 | 14.92 | 1.63% | 212,517 |
| Nov 10, 2025 | 14.67 | 14.70 | 14.59 | 14.68 | 14.68 | 0.14% | 141,470 |
| Nov 7, 2025 | 14.51 | 14.72 | 14.51 | 14.66 | 14.66 | 1.10% | 141,155 |
| Nov 6, 2025 | 14.55 | 14.59 | 14.38 | 14.50 | 14.50 | -0.34% | 161,259 |
| Nov 5, 2025 | 14.50 | 14.59 | 14.38 | 14.55 | 14.55 | 0.34% | 235,438 |
| Nov 4, 2025 | 14.49 | 14.58 | 14.43 | 14.50 | 14.50 | -0.07% | 176,710 |
| Nov 3, 2025 | 14.63 | 14.69 | 14.49 | 14.51 | 14.51 | 0.14% | 98,604 |
| Oct 31, 2025 | 14.46 | 14.60 | 14.41 | 14.49 | 14.49 | - | 133,760 |
| Oct 30, 2025 | 14.26 | 14.63 | 14.26 | 14.49 | 14.49 | 0.62% | 226,169 |
| Oct 29, 2025 | 14.44 | 14.51 | 14.33 | 14.40 | 14.40 | - | 165,445 |
| Oct 28, 2025 | 14.50 | 14.62 | 14.28 | 14.40 | 14.40 | -0.41% | 251,811 |
| Oct 27, 2025 | 14.45 | 14.55 | 14.25 | 14.46 | 14.46 | 1.69% | 231,648 |
| Oct 24, 2025 | 13.68 | 14.27 | 13.40 | 14.22 | 14.22 | 6.28% | 501,911 |
| 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 | -0.96% | 156,294 |
| 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 |