Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

Evion Group NL (EVG.AX)

Compare
0.0220
0.0000
(0.00%)
At close: 2:57:39 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 20, 20250.02100.02200.02000.02200.02201,677,212
Feb 20, 20250.02100.02200.02000.02200.02201,677,212
Feb 19, 20250.02250.02250.02250.02250.022588,889
Feb 18, 20250.02300.02300.02100.02100.02101,216,542
Feb 17, 20250.02300.02300.02250.02300.02302,418,097
Feb 14, 20250.02600.02600.02600.02600.0260-
Feb 13, 20250.02500.02600.02500.02600.0260130,448
Feb 12, 20250.02400.02500.02400.02500.025045,075
Feb 11, 20250.02400.02400.02400.02400.024055,662
Feb 10, 20250.02500.02500.02500.02500.025090,350
Feb 7, 20250.02500.02700.02500.02600.026045,005
Feb 6, 20250.02500.02500.02500.02500.0250-
Feb 5, 20250.02400.02500.02400.02500.0250117,721
Feb 4, 20250.02400.02400.02300.02300.023095,315
Feb 3, 20250.02400.02400.02400.02400.024085,741
Jan 31, 20250.02500.02500.02500.02500.025080,000
Jan 30, 20250.02400.02500.02400.02400.0240551,816
Jan 29, 20250.02400.02400.02400.02400.0240510
Jan 28, 20250.02500.02500.02500.02500.02503,136
Jan 24, 20250.02500.02500.02500.02500.0250192,886
Jan 23, 20250.02600.02600.02500.02500.025098,430
Jan 22, 20250.02700.02700.02700.02700.02709,249
Jan 21, 20250.02700.02700.02700.02700.027080,000
Jan 20, 20250.02600.02700.02600.02700.0270200,000
Jan 17, 20250.02500.02600.02500.02600.026017,982
Jan 16, 20250.02600.02600.02600.02600.026025,272
Jan 15, 20250.02600.02700.02600.02600.02601,061,314
Jan 14, 20250.02600.02600.02600.02600.0260208,000
Jan 13, 20250.02500.02500.02500.02500.0250350,250
Jan 10, 20250.02400.02500.02400.02500.025040,520
Jan 9, 20250.02500.02500.02400.02400.0240333,826
Jan 8, 20250.02400.02400.02400.02400.0240-
Jan 7, 20250.02400.02400.02400.02400.02405,000
Jan 6, 20250.02400.02400.02400.02400.0240258,000
Jan 3, 20250.02500.02600.02400.02400.0240586,520
Jan 2, 20250.02700.02700.02700.02700.0270-
Dec 31, 20240.02700.02700.02700.02700.0270-
Dec 30, 20240.02700.02700.02700.02700.027010,000
Dec 27, 20240.02600.02600.02500.02500.02501,157,115
Dec 24, 20240.02600.02600.02500.02500.0250199,468
Dec 23, 20240.02500.02500.02500.02500.0250247,458
Dec 20, 20240.02500.02500.02500.02500.0250-
Dec 19, 20240.02500.02500.02500.02500.0250-
Dec 18, 20240.02500.02500.02500.02500.0250174,248
Dec 17, 20240.02300.02500.02300.02400.0240632,002
Dec 16, 20240.02600.02600.02600.02600.026019,250
Dec 13, 20240.02500.02600.02400.02600.0260304,000
Dec 12, 20240.02200.02500.02200.02500.02501,062,367
Dec 11, 20240.02400.02600.02100.02100.02103,745,497
Dec 10, 20240.02600.02600.02400.02400.02401,355,351
Dec 9, 20240.02900.02900.02900.02900.0290-
Dec 6, 20240.02800.02900.02800.02900.0290288,149
Dec 5, 20240.02800.03000.02800.02900.0290854,938
Dec 4, 20240.03100.03100.02700.02800.02801,222,251
Dec 3, 20240.03200.03200.03000.03000.0300138,731
Dec 2, 20240.03100.03100.03100.03100.0310-
Nov 29, 20240.03300.03300.03100.03100.0310107,304
Nov 28, 20240.03100.03100.03100.03100.0310-
Nov 27, 20240.03100.03100.03000.03100.0310299,919
Nov 26, 20240.03200.03400.03200.03400.0340147,600
Nov 25, 20240.03300.03300.03300.03300.033014,806
Nov 22, 20240.03300.03400.03300.03400.0340673,387
Nov 21, 20240.03300.03300.03300.03300.0330155,150
Nov 20, 20240.03300.03400.03300.03400.034044,092
Nov 19, 20240.03400.03400.03400.03400.0340-
Nov 18, 20240.03300.03400.03200.03400.0340590,874
Nov 15, 20240.03400.03400.03400.03400.034025,000
Nov 14, 20240.03500.03500.03400.03400.0340279,677
Nov 13, 20240.03500.03500.03400.03400.0340300,002
Nov 12, 20240.03400.03500.03400.03500.0350252,184
Nov 11, 20240.03500.03500.03400.03400.034033,836
Nov 8, 20240.03800.03900.03500.03500.0350969,745
Nov 7, 20240.03700.03800.03600.03700.0370889,575
Nov 6, 20240.03200.03700.03200.03600.03601,169,514
Nov 5, 20240.02700.02900.02700.02900.029067,910
Nov 4, 20240.02800.02800.02700.02700.0270335,397
Nov 1, 20240.03000.03000.03000.03000.030011
Oct 31, 20240.03000.03000.03000.03000.0300-
Oct 30, 20240.03000.03000.03000.03000.0300-
Oct 29, 20240.02800.03000.02800.03000.0300330,821
Oct 28, 20240.02600.02800.02600.02800.0280410,336
Oct 25, 20240.02800.02800.02600.02800.0280700,339
Oct 24, 20240.03000.03000.02800.03000.0300161,685
Oct 23, 20240.02900.02900.02900.02900.029017,500
Oct 22, 20240.03000.03100.03000.03000.0300252,506
Oct 21, 20240.03000.03000.03000.03000.030035,706
Oct 18, 20240.03000.03000.03000.03000.0300-
Oct 17, 20240.03100.03100.03000.03000.0300159,414
Oct 16, 20240.03100.03100.03000.03000.030052,937
Oct 15, 20240.03100.03100.03000.03100.0310302,461
Oct 14, 20240.03100.03100.03000.03100.0310761,375
Oct 11, 20240.03000.03200.03000.03200.0320266,956
Oct 10, 20240.02900.03000.02900.03000.030050,000
Oct 9, 20240.02900.02900.02800.02800.0280312,062
Oct 8, 20240.02700.02800.02700.02800.0280175,671
Oct 7, 20240.02800.02800.02800.02800.0280-
Oct 4, 20240.02800.02800.02700.02800.0280140,570
Oct 3, 20240.02800.02800.02800.02800.0280-
Oct 2, 20240.02700.02800.02700.02800.0280252,324
Oct 1, 20240.02500.02700.02500.02700.0270153,138
Sep 30, 20240.02700.02700.02700.02700.02707,000
Sep 27, 20240.02700.02700.02700.02700.0270-
Sep 26, 20240.02500.02800.02400.02700.0270498,200
Sep 25, 20240.02400.02500.02400.02500.025013,842
Sep 24, 20240.02300.02400.02200.02400.0240149,074
Sep 23, 20240.02300.02300.02300.02300.023064,508
Sep 20, 20240.02200.02200.02200.02200.0220289,508
Sep 19, 20240.02300.02300.02300.02300.0230238,844
Sep 18, 20240.02400.02400.02200.02300.0230502,280
Sep 17, 20240.02200.02200.02200.02200.0220249,500
Sep 16, 20240.02300.02300.02300.02300.023050,000
Sep 13, 20240.02400.02400.02300.02300.023092,737
Sep 12, 20240.02400.02400.02300.02300.0230566,789
Sep 11, 20240.02500.02500.02500.02500.0250208,900
Sep 10, 20240.02400.02400.02300.02300.0230298,106
Sep 9, 20240.02500.02500.02500.02500.025040,000
Sep 6, 20240.02500.02500.02500.02500.0250105,400
Sep 5, 20240.02400.02400.02400.02400.024023,280
Sep 4, 20240.02400.02500.02300.02500.0250128,165
Sep 3, 20240.02500.02500.02400.02400.0240329,875
Sep 2, 20240.02300.02400.02300.02400.024050,246
Aug 30, 20240.02300.02300.02300.02300.023021,796
Aug 29, 20240.02200.02200.02200.02200.0220-
Aug 28, 20240.02200.02200.02200.02200.0220-
Aug 27, 20240.02200.02200.02100.02200.0220131,913
Aug 26, 20240.02200.02200.02100.02100.0210445,088
Aug 23, 20240.02300.02300.02200.02300.0230267,925
Aug 22, 20240.02100.02300.02100.02200.0220167,038
Aug 21, 20240.02400.02400.02200.02200.0220481,536
Aug 20, 20240.02300.02300.02300.02300.02302,169
Aug 19, 20240.02400.02400.02300.02300.0230256,560
Aug 16, 20240.02500.02500.02400.02400.0240218,636
Aug 15, 20240.02500.02500.02400.02400.0240451,140
Aug 14, 20240.02800.04000.02500.02500.02506,293,684
Aug 13, 20240.02500.02500.02500.02500.025067,350
Aug 12, 20240.02900.02900.02900.02900.0290-
Aug 9, 20240.02600.02900.02400.02900.0290180,836
Aug 8, 20240.02600.02600.02600.02600.026023,143
Aug 7, 20240.02300.02600.02300.02600.0260388,780
Aug 6, 20240.02500.02500.02500.02500.025020,000
Aug 5, 20240.02600.02600.02500.02500.0250392,757
Aug 2, 20240.02900.02900.02600.02800.0280632,999
Aug 1, 20240.02400.02800.02400.02800.0280494,502
Jul 31, 20240.02300.02300.02300.02300.0230678
Jul 30, 20240.02200.02300.02200.02300.0230160,749
Jul 29, 20240.02100.02100.02100.02100.02102,700
Jul 26, 20240.02100.02200.02100.02100.0210205,000
Jul 25, 20240.02000.02000.02000.02000.0200-
Jul 24, 20240.02100.02100.02000.02000.0200132,955
Jul 23, 20240.02000.02000.02000.02000.020091,732
Jul 22, 20240.02100.02100.02100.02100.0210110,000
Jul 19, 20240.02100.02100.02100.02100.021021,740
Jul 18, 20240.02100.02100.02100.02100.021012,228
Jul 17, 20240.02100.02100.02100.02100.021031,517
Jul 16, 20240.02100.02300.02100.02300.0230501,076
Jul 15, 20240.01900.01900.01900.01900.019065,113
Jul 12, 20240.01900.01900.01900.01900.019092,950
Jul 11, 20240.01900.01900.01900.01900.0190588,179
Jul 10, 20240.02000.02000.02000.02000.0200912,974
Jul 9, 20240.02000.02000.01900.02000.020042,459
Jul 8, 20240.01900.02000.01900.02000.020047,542
Jul 5, 20240.02000.02000.01900.01900.0190500,630
Jul 4, 20240.02000.02000.02000.02000.0200234,022
Jul 3, 20240.02000.02200.01900.02200.0220933,441
Jul 2, 20240.01800.02000.01800.02000.0200169,958
Jul 1, 20240.01800.01800.01800.01800.0180-
Jun 28, 20240.01700.01800.01700.01800.0180219,376
Jun 27, 20240.01800.01800.01700.01700.0170315,088
Jun 26, 20240.01600.01800.01600.01800.01801,418,382
Jun 25, 20240.01700.01700.01600.01600.01603,110,570
Jun 24, 20240.02000.02000.01700.01800.01801,208,427
Jun 21, 20240.01800.02100.01800.02100.02101,507,720
Jun 20, 20240.01900.02000.01800.01900.01901,621,363
Jun 19, 20240.01900.01900.01800.01800.0180208,548
Jun 18, 20240.01900.01900.01800.01800.0180723,778
Jun 17, 20240.01900.01900.01900.01900.019020,000
Jun 14, 20240.02000.02100.01900.02000.0200575,239
Jun 13, 20240.01900.02000.01900.02000.0200134,691
Jun 12, 20240.02000.02000.01900.02000.0200153,755
Jun 11, 20240.02000.02100.02000.02000.02001,249,213
Jun 7, 20240.02200.02200.01900.02000.02004,207,264
Jun 6, 20240.02300.02300.02200.02300.0230568,452
Jun 5, 20240.02500.02500.02300.02500.0250165,284
Jun 4, 20240.02200.02500.02200.02500.0250446,546
Jun 3, 20240.02200.02200.02200.02200.022050,000
May 31, 20240.02300.02300.02300.02300.023040,000
May 30, 20240.02400.02400.02400.02400.0240-
May 29, 20240.02300.02400.02300.02400.0240388,948
May 28, 20240.02500.02500.02400.02400.0240679,753
May 27, 20240.02500.02600.02500.02500.0250219,443
May 24, 20240.02500.02700.02400.02400.0240644,958
May 23, 20240.02700.02700.02700.02700.02705,541
May 22, 20240.02500.02600.02500.02600.0260378,372
May 21, 20240.02400.02400.02400.02400.0240-
May 20, 20240.02500.02500.02400.02400.024031,810
May 17, 20240.02500.02500.02400.02400.024088,883
May 16, 20240.02500.02500.02500.02500.025032,669
May 15, 20240.02500.02500.02500.02500.0250139,929
May 14, 20240.02500.02550.02500.02550.0255306,247
May 13, 20240.02500.02500.02500.02500.0250-
May 10, 20240.02500.02500.02500.02500.0250741,438
May 9, 20240.02400.02400.02400.02400.0240497
May 8, 20240.02600.02700.02400.02500.02501,359,358
May 7, 20240.02600.02600.02600.02600.0260319,106
May 6, 20240.02700.02700.02700.02700.027087,549
May 3, 20240.02900.02900.02600.02700.0270295,653
May 2, 20240.02400.02700.02400.02700.0270213,218
May 1, 20240.02400.02400.02400.02400.0240-
Apr 30, 20240.02500.02500.02400.02400.0240100,344
Apr 29, 20240.02500.02500.02400.02400.0240237,592
Apr 26, 20240.02400.02400.02400.02400.024029,008
Apr 24, 20240.02500.02500.02400.02400.024099,340
Apr 23, 20240.02400.02400.02400.02400.0240276,796
Apr 22, 20240.02500.02500.02500.02500.0250578,545
Apr 19, 20240.02500.02500.02500.02500.0250535,808
Apr 18, 20240.02500.02500.02500.02500.025035,148
Apr 17, 20240.02400.02500.02400.02500.0250157,089
Apr 16, 20240.02600.02600.02400.02500.0250919,349
Apr 15, 20240.02700.02700.02500.02600.0260481,959
Apr 12, 20240.02700.02700.02700.02700.027052,637
Apr 11, 20240.02700.02900.02700.02700.02701,011,584
Apr 10, 20240.02600.02700.02500.02700.0270511,157
Apr 9, 20240.02500.02500.02400.02400.0240879,000
Apr 8, 20240.02400.02700.02400.02700.02702,477,351
Apr 5, 20240.02100.02100.02100.02100.0210-
Apr 4, 20240.02200.02200.02100.02100.0210223,200
Apr 3, 20240.02100.02200.02100.02200.0220168,432
Apr 2, 20240.02200.02200.02100.02100.0210125,592
Mar 28, 20240.02200.02200.02200.02200.0220274,000
Mar 27, 20240.02200.02300.02200.02200.0220856,775
Mar 26, 20240.02200.02300.02200.02300.0230325,700
Mar 25, 20240.02200.02200.02200.02200.022096,311
Mar 22, 20240.02300.02300.02300.02300.023026,450
Mar 21, 20240.02300.02300.02300.02300.023086,956
Mar 20, 20240.02200.02300.02100.02300.0230478,750
Mar 19, 20240.02400.02400.02100.02100.0210755,353
Mar 18, 20240.02300.02300.02200.02200.0220292,163
Mar 15, 20240.02300.02300.02300.02300.0230110,000
Mar 14, 20240.02300.02300.02300.02300.0230256,601
Mar 13, 20240.02200.02300.02200.02300.0230187,917
Mar 12, 20240.02200.02300.02200.02300.023020,001
Mar 11, 20240.02300.02350.02300.02300.0230109,582
Mar 8, 20240.02200.02400.02200.02400.0240219,468
Mar 7, 20240.02000.02200.02000.02100.02101,247,337
Mar 6, 20240.02200.02300.02000.02000.02002,946,499
Mar 5, 20240.02400.02500.02200.02200.0220552,592
Mar 4, 20240.02300.02400.02300.02400.0240476,452
Mar 1, 20240.02400.02400.02300.02300.0230674,638
Feb 29, 20240.02500.02500.02400.02400.0240678,929
Feb 28, 20240.02600.02600.02400.02450.02451,431,237
Feb 27, 20240.02500.02600.02450.02600.0260690,613
Feb 26, 20240.02800.02800.02400.02600.02602,118,708
Feb 23, 20240.02700.02800.02700.02800.028094,949
Feb 22, 20240.02800.02800.02800.02800.0280213,250
Feb 21, 20240.02700.02700.02700.02700.027014,206
Feb 20, 20240.02800.02800.02600.02700.0270842,759