EVN.AX - Evolution Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20203.77003.80003.73003.77003.770010,685,492
Jan 23, 20203.82003.84003.74003.77003.77008,407,775
Jan 22, 20203.87003.92503.81003.84003.84009,476,356
Jan 21, 20203.88003.93003.85003.90003.90006,583,762
Jan 20, 20203.85003.90003.82003.84003.84006,838,471
Jan 17, 20203.86003.94003.83003.90003.90007,378,594
Jan 16, 20203.94003.95003.82503.85003.85008,203,329
Jan 15, 20203.70003.85003.70003.85003.850011,973,382
Jan 14, 20203.65003.66003.58003.64003.640018,504,892
Jan 13, 20203.61003.70003.59003.68003.680014,031,715
Jan 10, 20203.70003.70003.44003.58003.580022,738,794
Jan 09, 20203.79003.85003.75003.81003.810011,151,273
Jan 08, 20203.90004.06003.86003.91003.910020,920,084
Jan 07, 20203.98003.99003.77003.83003.830016,620,516
Jan 06, 20203.80003.96003.73003.92003.920017,957,023
Jan 03, 20203.75003.80003.65003.67003.670018,078,423
Jan 02, 20203.78003.79003.72003.75003.75006,297,005
Dec 31, 20193.75003.83503.75003.80003.80008,421,165
Dec 30, 20193.76003.77003.70003.71003.71006,317,831
Dec 27, 20193.71003.75003.67003.74003.74007,917,476
Dec 24, 20193.58003.63003.55003.60003.60004,526,663
Dec 23, 20193.56003.58003.48003.54003.54005,716,983
Dec 20, 20193.51003.59003.47003.55003.550016,288,222
Dec 19, 20193.40003.50003.34003.49003.490014,951,296
Dec 18, 20193.52003.55003.46003.49003.490010,497,266
Dec 17, 20193.55003.56003.45003.52003.520012,171,692
Dec 16, 20193.59003.61003.53503.57003.570011,234,797
Dec 13, 20193.78003.78003.52003.53003.530011,148,115
Dec 12, 20193.87003.87003.78003.83003.83008,900,830
Dec 11, 20193.79003.83003.75003.81003.81005,163,679
Dec 10, 20193.73003.78503.71003.75003.75008,080,005
Dec 09, 20193.84003.86003.72003.80003.80008,685,447
Dec 06, 20193.92003.95003.88003.89003.89006,099,446
Dec 05, 20193.94003.94003.86003.92003.92006,308,941
Dec 04, 20194.10004.13003.92003.92003.920013,126,787
Dec 03, 20193.97004.08003.93004.07004.070014,569,187
Dec 02, 20193.96004.06003.93004.01004.010010,510,989
Nov 29, 20193.95003.97003.89003.91003.91006,652,290
Nov 28, 20194.05004.06003.95003.96003.96008,407,460
Nov 27, 20193.95004.13003.94004.10004.100013,828,073
Nov 26, 20193.84003.90003.82003.90003.90009,490,553
Nov 25, 20193.92003.92003.81003.81003.810018,393,043
Nov 22, 20193.85003.92003.85003.87003.87005,505,540
Nov 21, 20193.87003.91003.80003.88003.880010,375,839
Nov 20, 20193.90003.98003.85503.88003.880010,028,676
Nov 19, 20193.96003.96003.87003.93003.93008,035,804
Nov 18, 20193.98004.00003.89003.90003.90006,326,718
Nov 15, 20194.04004.06003.95003.99003.99005,713,774
Nov 14, 20193.96003.98003.87003.98003.98006,427,148
Nov 13, 20194.03004.07003.89003.92003.920010,769,351
Nov 12, 20193.99004.02003.91003.95003.95008,034,093
Nov 11, 20193.99004.00003.91003.94003.940010,327,908
Nov 08, 20194.07004.08003.93003.93003.930011,533,547
Nov 07, 20194.13004.18004.09504.17004.17005,541,186
Nov 06, 20194.08004.12004.03504.10004.10006,508,335
Nov 05, 20194.24004.24004.11504.14004.14005,278,738
Nov 04, 20194.30004.30004.18004.26004.26005,956,819
Nov 01, 20194.25004.31004.22004.24004.240010,922,781
Oct 31, 20194.15004.21504.09004.13004.13008,053,851
Oct 30, 20194.09004.16004.06004.12004.12007,363,772
Oct 29, 20194.09004.16004.05004.06004.06006,799,213
Oct 28, 20194.20004.20004.10004.12004.12008,436,144
Oct 25, 20194.19004.22004.12004.15004.150011,255,595
Oct 24, 20194.11004.13504.06004.11004.11005,500,103
Oct 23, 20194.08004.13004.05004.07004.07008,826,434
Oct 22, 20194.21004.21003.99504.06004.060011,591,778
Oct 21, 20194.17004.23004.13004.20004.200012,492,444
Oct 18, 20194.25004.26004.12004.17004.17009,378,615
Oct 17, 20194.25004.26004.16004.18004.180011,996,265
Oct 16, 20194.30004.36004.11004.27004.270019,257,041
Oct 15, 20194.42004.48004.31004.40004.400010,968,559
Oct 14, 20194.58004.61004.40004.42004.42008,874,285
Oct 11, 20194.72004.74004.62004.65004.65004,122,148
Oct 10, 20194.75004.82004.69004.72004.72006,922,558
Oct 09, 20194.79004.83004.69004.73004.73008,279,029
Oct 08, 20194.61004.70504.60004.66004.66006,877,874
Oct 07, 20194.64004.73004.61004.68004.68003,395,122
Oct 04, 20194.64004.68004.54004.61004.61005,286,991
Oct 03, 20194.63004.70504.60504.62004.62009,049,185
Oct 02, 20194.55004.59004.50004.53004.53007,719,035
Oct 01, 20194.46004.55004.41504.54004.540010,782,495
Sep 30, 20194.51004.60004.51004.53004.53007,797,196
Sep 27, 20194.62004.64004.53004.58004.58008,421,414
Sep 26, 20194.67004.69004.59004.62004.62007,989,200
Sep 25, 20194.92004.98004.80004.80004.800010,556,839
Sep 24, 20194.86004.90004.78004.80004.80005,946,898
Sep 23, 20194.83004.86004.76004.77004.77004,720,369
Sep 20, 20194.70004.82504.68004.77004.770013,177,440
Sep 19, 20194.53004.70004.48004.64004.640016,457,659
Sep 18, 20194.80004.81004.70004.70004.700010,784,114
Sep 17, 20194.72004.74004.63004.71004.71007,715,199
Sep 16, 20194.53004.73004.52004.73004.730018,762,172
Sep 13, 20194.62004.69004.46504.54004.540014,467,314
Sep 12, 20194.80004.80004.65004.70004.70008,306,510
Sep 11, 20194.71004.78004.63004.68004.680014,035,755
Sep 10, 20194.88004.91004.66004.74004.740011,729,363
Sep 09, 20195.01005.04004.94004.96004.960011,544,959
Sep 06, 20195.17005.20005.05005.07005.070012,016,446
Sep 05, 20195.38005.40005.17005.24005.240010,483,109
Sep 04, 20195.31005.39505.27505.37005.37007,500,967
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...