EVN.AX - Evolution Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 03, 20195.21005.24005.16005.21005.21006,181,868
Sep 02, 20195.18005.29005.17005.24005.24006,133,761
Aug 30, 20195.19005.22005.09005.18005.18007,292,335
Aug 29, 20195.22005.27005.14505.23005.23008,327,359
Aug 28, 20195.22005.26005.16005.21005.21008,718,599
Aug 27, 20195.23005.25004.99005.06005.060010,571,394
Aug 26, 20195.17005.48005.17005.33005.330012,260,862
Aug 26, 20190.06 Dividend
Aug 23, 20194.90004.96004.84004.89004.83006,016,397
Aug 22, 20194.89005.00004.88004.94004.87948,911,051
Aug 21, 20195.13005.18004.94004.99004.92889,413,791
Aug 20, 20194.95005.10004.87005.09005.027515,860,689
Aug 19, 20195.22005.22005.04005.08005.01779,986,333
Aug 16, 20195.20005.29005.15005.22005.156010,119,442
Aug 15, 20195.37005.44005.23005.24005.17578,508,697
Aug 14, 20195.18005.20005.05005.16005.096711,788,134
Aug 13, 20195.35005.42005.29005.40005.333712,564,790
Aug 12, 20195.40005.40005.26005.30005.23507,250,138
Aug 09, 20195.47005.51005.38005.46005.39306,984,564
Aug 08, 20195.48005.58505.36005.48005.412813,876,140
Aug 07, 20195.21005.45505.19005.38005.314011,533,116
Aug 06, 20195.43005.50005.08005.10005.037414,774,790
Aug 05, 20195.22005.42005.14005.36005.29428,849,861
Aug 02, 20195.02005.23505.02005.15005.086813,474,322
Aug 01, 20194.87004.87004.75004.83004.770710,711,733
Jul 31, 20195.00005.06004.96005.02004.95849,768,399
Jul 30, 20194.99005.01004.91004.97004.90909,839,420
Jul 29, 20194.90004.98004.87004.94004.87947,907,337
Jul 26, 20194.77004.94004.76004.89004.83007,123,549
Jul 25, 20194.72004.87004.66004.85004.790513,179,648
Jul 24, 20194.92005.02504.81004.96004.89919,610,206
Jul 23, 20195.01005.05504.90005.01004.948510,223,350
Jul 22, 20194.82004.97004.78004.96004.89919,672,395
Jul 19, 20194.85004.97004.81504.83004.770713,477,838
Jul 18, 20194.53004.69004.52004.66004.60289,850,507
Jul 17, 20194.42004.47004.38004.43004.37565,565,104
Jul 16, 20194.46004.53004.43504.45004.39546,237,524
Jul 15, 20194.42004.46004.39004.43004.37565,531,652
Jul 12, 20194.40004.40004.31004.37004.31644,543,198
Jul 11, 20194.41004.47004.39004.43004.37568,311,274
Jul 10, 20194.50004.50004.28004.32004.267012,342,335
Jul 09, 20194.27004.44004.27004.42004.36586,931,467
Jul 08, 20194.30004.35004.26004.33004.27694,608,023
Jul 05, 20194.34004.41004.32004.35004.29665,266,305
Jul 04, 20194.41004.43004.32004.34004.28675,326,294
Jul 03, 20194.36004.43004.32004.41004.35597,509,371
Jul 02, 20194.16004.32504.15004.28004.22757,037,868
Jul 01, 20194.32004.34004.19004.21004.15838,272,796
Jun 28, 20194.32004.38004.29004.36004.30657,908,526
Jun 27, 20194.38004.41004.27004.32004.26707,865,154
Jun 26, 20194.30004.42004.27004.39004.336114,351,529
Jun 25, 20194.42004.44004.32004.34004.286711,923,929
Jun 24, 20194.31004.32004.24004.30004.24728,510,092
Jun 21, 20194.35004.42004.28004.30004.247219,630,679
Jun 20, 20194.13004.44004.12004.39004.336118,630,358
Jun 19, 20194.11004.14004.01004.10004.04978,787,605
Jun 18, 20194.11004.18004.08004.16004.109010,222,489
Jun 17, 20194.09004.10004.02004.06004.01027,697,568
Jun 14, 20193.98004.14003.97004.13004.079311,519,500
Jun 13, 20193.84003.95003.81003.94003.891718,107,205
Jun 12, 20193.90004.01003.88003.98003.93126,478,654
Jun 11, 20193.87003.88003.81003.85003.80289,644,457
Jun 07, 20193.90003.94003.82503.93003.88186,348,621
Jun 06, 20193.80003.89003.79003.88003.83247,164,801
Jun 05, 20194.06004.08003.86003.88003.832412,053,359
Jun 04, 20194.05004.18004.04004.11004.059615,598,525
Jun 03, 20193.95004.03003.93004.01003.960811,042,914
May 31, 20193.72003.87003.71503.87003.82258,522,357
May 30, 20193.70003.72003.65003.67003.62505,582,313
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...