ASX - Delayed Quote AUD

Embark Early Education Limited (EVO.AX)

Compare
0.7750
0.0000
(0.00%)
At close: 4:10:17 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20250.77000.78500.77000.77500.775077,619
Jan 21, 20250.77000.78500.77000.77500.775077,619
Jan 20, 20250.78500.78500.77000.77500.775050,515
Jan 17, 20250.78000.79000.76500.78500.7850319,052
Jan 16, 20250.77000.77500.77000.77500.775025,829
Jan 15, 20250.77500.77500.76500.76500.765038,246
Jan 14, 20250.78000.78250.77000.77000.7700249,798
Jan 13, 20250.77500.79000.77500.77500.7750164,497
Jan 10, 20250.77000.78000.77000.77500.775043,756
Jan 9, 20250.77000.77500.77000.77000.770047,903
Jan 8, 20250.78000.78000.77000.77500.775095,501
Jan 7, 20250.78000.78000.77500.77500.7750116,439
Jan 6, 20250.77500.77500.77000.77500.7750120,059
Jan 3, 20250.77000.77500.77000.77500.7750464
Jan 2, 20250.77500.77500.77000.77000.7700124,493
Dec 31, 20240.77000.77000.76500.76500.76504,895
Dec 30, 20240.76000.77000.76000.76500.765010,987
Dec 27, 20240.77000.78000.75500.75500.755096,778
Dec 24, 20240.77000.77000.75500.76500.765098,226
Dec 23, 20240.77500.77500.75000.76500.7650169,133
Dec 20, 20240.76500.77000.75500.77000.7700245,118
Dec 19, 20240.76500.77000.76000.76000.7600187,748
Dec 18, 20240.76000.77000.76000.77000.770055,804
Dec 17, 20240.76000.77000.76000.76000.76001,005,730
Dec 16, 20240.75500.76500.75500.75500.755086,688
Dec 13, 20240.76500.77000.75500.75500.755090,929
Dec 12, 20240.78000.78000.76500.76500.765044,135
Dec 11, 20240.79000.79000.76500.78000.780049,859
Dec 10, 20240.78500.79000.78000.79000.7900461,467
Dec 9, 20240.78500.78500.78000.78000.7800320,707
Dec 6, 20240.79000.79000.78500.78500.7850623
Dec 5, 20240.78000.79000.78000.78500.785025,188
Dec 4, 20240.79500.79500.78000.78000.780081,987
Dec 3, 20240.79500.79500.79000.79500.795052,158
Dec 2, 20240.79250.80000.79000.79000.7900183,985
Nov 29, 20240.79250.80000.79000.80000.800010,144
Nov 28, 20240.79500.80000.79000.80000.8000119,079
Nov 27, 20240.80000.80000.78500.79000.790048,961
Nov 26, 20240.80000.80500.79000.80500.805058,887
Nov 25, 20240.81000.81000.79500.80000.8000154,785
Nov 22, 20240.81000.81000.80000.81000.8100134,756
Nov 21, 20240.80500.81000.79500.81000.8100260,934
Nov 20, 2024 0.0150 Dividend
Nov 20, 20240.80000.81000.79000.80000.8000444,974
Nov 19, 20240.80000.81500.79500.81000.7950579,870
Nov 18, 20240.80000.80000.79500.80000.7852191,451
Nov 15, 20240.80000.81500.79000.80000.7852493,491
Nov 14, 20240.78000.80000.77000.80000.7852163,600
Nov 13, 20240.79500.80750.76500.76500.7508715,395
Nov 12, 20240.76000.79000.76000.79000.7754307,601
Nov 11, 20240.75500.76500.75000.76000.74591,269,928
Nov 8, 20240.76500.76500.75500.75500.7410203,623
Nov 7, 20240.76500.76500.75500.76000.745990,928
Nov 6, 20240.76000.77000.75500.75500.7410138,797
Nov 5, 20240.79000.79000.76000.77000.7557113,787
Nov 4, 20240.77500.78000.77500.78000.765662,741
Nov 1, 20240.77500.77500.77000.77000.75571,603,409
Oct 31, 20240.79000.79000.77500.77500.760676,290
Oct 30, 20240.79500.79500.78500.78500.7705115,988
Oct 29, 20240.79500.80000.79000.79500.7803124,359
Oct 28, 20240.80000.80000.79500.80000.7852110,767
Oct 25, 20240.80500.80500.79000.80000.7852202,421
Oct 24, 20240.81000.81000.78500.80000.7852164,939
Oct 23, 20240.80000.80000.78500.80000.7852136,565
Oct 22, 20240.80500.81000.79500.79500.78033,276,780
Oct 21, 20240.82000.82000.80000.80500.7901163,891
Oct 18, 20240.80000.80000.78500.80000.78522,182,058
Oct 17, 20240.80000.80000.79000.79000.7754143,150
Oct 16, 20240.80500.81500.79000.80000.7852505,628
Oct 15, 20240.80500.80500.79500.80000.78521,791,084
Oct 14, 20240.80000.81500.79500.81000.7950288,268
Oct 11, 20240.80000.80000.80000.80000.7852-
Oct 10, 20240.79000.80000.79000.80000.785255,395
Oct 9, 20240.80000.80000.78000.79500.780352,191
Oct 8, 20240.79500.80000.78500.80000.7852104,875
Oct 7, 20240.80000.80000.80000.80000.785291,324
Oct 4, 20240.80000.80000.79500.79500.780348,267
Oct 3, 20240.80500.81000.80000.80000.7852266,552
Oct 2, 20240.80500.80500.80000.80000.7852199,044
Oct 1, 20240.81500.81500.80000.80000.7852199,144
Sep 30, 20240.81000.81500.80000.81500.7999266,362
Sep 27, 20240.79500.81500.79500.81000.7950362,697
Sep 26, 20240.78000.80000.78000.79500.7803122,556
Sep 25, 20240.77000.80000.77000.78000.7656455,371
Sep 24, 20240.77000.78500.76500.78000.7656256,748
Sep 23, 20240.76500.77000.76000.77000.7557204,359
Sep 20, 20240.74000.77000.74000.76500.7508582,714
Sep 19, 20240.71500.73500.71500.73500.7214107,226
Sep 18, 20240.72000.72000.71500.71500.70188,930
Sep 17, 20240.72500.72500.72500.72500.711690,376
Sep 16, 20240.71000.72000.71000.71000.6969145,798
Sep 13, 20240.71000.71000.70000.70500.69198,198
Sep 12, 20240.69500.70500.69000.70500.691975,429
Sep 11, 20240.70000.70000.70000.70000.68702,299
Sep 10, 20240.69500.70000.67500.70000.6870327,087
Sep 9, 20240.71500.72000.67000.69000.6772339,842
Sep 6, 20240.72000.72500.72000.72000.70677,624
Sep 5, 20240.71000.72500.71000.72500.71166,078
Sep 4, 20240.73000.73000.71000.71000.6969153,422
Sep 3, 20240.74000.74000.71000.74000.7263363,637
Sep 2, 20240.75000.75000.72000.74500.731240,538
Aug 30, 2024 0.0150 Dividend
Aug 30, 20240.74500.75500.73000.75000.7361304,069
Aug 29, 20240.75000.76000.75000.75500.7263209,595
Aug 28, 20240.75000.75500.73500.75000.7215295,391
Aug 27, 20240.77000.77000.75000.75000.7215287,199
Aug 26, 20240.72500.74000.72500.74000.711979,025
Aug 23, 20240.74500.75000.72000.72000.692694,211
Aug 22, 20240.75500.76000.74000.74000.7119284,889
Aug 21, 20240.76000.76000.75000.76000.731180,427
Aug 20, 20240.75500.76000.75000.76000.731146,511
Aug 19, 20240.74500.76000.74500.75000.721552,841
Aug 16, 20240.74500.75000.74500.74500.716775,434
Aug 15, 20240.75000.75000.74250.74500.716750,829
Aug 14, 20240.75500.77000.75000.75000.7215426,661
Aug 13, 20240.73500.75500.73500.75500.726369,335
Aug 12, 20240.72500.75500.72500.73500.7071248,276
Aug 9, 20240.72500.72500.72000.72500.6974172,518
Aug 8, 20240.70500.72500.70500.72000.6926508,886
Aug 7, 20240.70500.70500.70000.70000.673472,071
Aug 6, 20240.71000.71000.70000.70000.673467,353
Aug 5, 20240.71500.72000.70000.70500.6782125,444
Aug 2, 20240.71500.71500.71500.71500.687816,602
Aug 1, 20240.71500.72000.71500.71500.687877,859
Jul 31, 20240.72000.72000.70000.71500.6878158,375
Jul 30, 20240.71000.72000.70500.72000.692689,598
Jul 29, 20240.71500.72000.71500.72000.6926108,263
Jul 26, 20240.71000.72000.71000.72000.6926133,960
Jul 25, 20240.71500.71750.71500.71750.69024,865
Jul 24, 20240.72000.72000.71500.72000.692634,331
Jul 23, 20240.72000.72500.71000.71750.690276,277
Jul 22, 20240.72000.72000.71500.72000.692623,657
Jul 19, 20240.71500.73000.71000.73000.702271,068
Jul 18, 20240.72000.72000.71000.71500.6878194,870
Jul 17, 20240.72000.72500.69000.72000.6926367,497
Jul 16, 20240.71500.72250.70500.71000.6830401,612
Jul 15, 20240.72500.72500.71000.71000.6830262,008
Jul 12, 20240.72500.74500.72000.72000.6926228,214
Jul 11, 20240.72500.74500.72500.72500.697493,485
Jul 10, 20240.72000.72500.72000.72500.697476,017
Jul 9, 20240.72500.73000.72000.72500.697422,866
Jul 8, 20240.74500.75000.72500.73000.7022262,364
Jul 5, 20240.73000.75000.73000.73500.7071184,433
Jul 4, 20240.72000.73000.70000.71000.6830652,455
Jul 3, 20240.70000.70000.69500.70000.673414,611
Jul 2, 20240.70000.70000.70000.70000.673452,014
Jul 1, 20240.70000.70500.69000.69500.668650,932
Jun 28, 20240.69000.70000.68000.70000.673498,801
Jun 27, 20240.69500.69500.69000.69500.668683,147
Jun 26, 20240.70000.70000.69500.69500.668625,877
Jun 25, 20240.69500.70500.69500.70500.67829,560
Jun 24, 20240.69500.70500.69500.70500.678215,335
Jun 21, 20240.69000.70000.69000.70000.673457,312
Jun 20, 20240.70000.70000.69000.69000.663844,852
Jun 19, 20240.70000.71000.69500.70500.678289,530
Jun 18, 20240.71000.71000.71000.71000.6830171,206
Jun 17, 20240.71500.71500.71500.71500.6878485
Jun 14, 20240.71500.71500.70000.71000.683066,638
Jun 13, 20240.71500.71500.71000.71000.683060,696
Jun 12, 20240.71000.71000.70000.71000.683084,928
Jun 11, 20240.72000.72000.71000.71500.6878186,531
Jun 7, 20240.72000.72000.71500.72000.6926110,081
Jun 6, 20240.73000.73000.72000.72000.6926175,044
Jun 5, 20240.73000.73000.72750.73000.702251,577
Jun 4, 20240.69000.76000.69000.73000.7022708,896
Jun 3, 20240.66000.66500.66000.66500.639755,085
May 31, 20240.66500.66500.65500.66500.6397130,934
May 30, 20240.66000.67000.65000.67000.6445108,558
May 29, 20240.66000.67500.66000.67500.649311,038
May 28, 20240.68000.68000.66500.66500.639712,334
May 27, 20240.70000.70000.68000.69000.663852,599
May 24, 20240.70000.70000.69000.69500.668697,504
May 23, 20240.69000.70500.69000.69500.668674,837
May 22, 20240.69000.70000.68000.69000.663885,075
May 21, 20240.69000.69500.69000.69000.663863,805
May 20, 20240.70000.70500.66500.66500.6397214,544
May 17, 20240.70000.70000.69000.70000.6734171,006
May 16, 20240.69000.70000.69000.70000.673497,886
May 15, 20240.69000.69000.68500.69000.66385,010
May 14, 20240.68000.69000.68000.68500.6590146,965
May 13, 20240.68000.68500.67500.68500.659015,631
May 10, 2024 0.0150 Dividend
May 10, 20240.68500.68500.67500.68500.65901,935
May 9, 20240.69000.69000.68000.68500.644522,964
May 8, 20240.68500.69000.68500.69000.649216,543
May 7, 20240.68500.69000.68000.68500.644533,431
May 6, 20240.66500.69000.66500.67000.630451,639
May 3, 20240.67500.67500.67000.67000.630450,001
May 2, 20240.67500.67500.67000.67500.635128,503
May 1, 20240.68500.68500.67500.67500.635112,288
Apr 30, 20240.67500.68000.67000.68000.639842,535
Apr 29, 20240.68000.68500.68000.68000.63983,866
Apr 26, 20240.67500.68500.67000.68500.644524,149
Apr 24, 20240.67500.68000.67500.67500.635119,159
Apr 23, 20240.67500.68000.67500.67500.635120,975
Apr 22, 20240.68500.68500.67000.67500.635130,210
Apr 19, 20240.68500.69000.68000.68500.644528,877
Apr 18, 20240.68000.68500.68000.68000.63983,783
Apr 17, 20240.69000.69000.68000.69000.6492560
Apr 16, 20240.70000.70000.69000.69500.653938,076
Apr 15, 20240.68000.69500.67500.69500.6539109,497
Apr 12, 20240.67500.69000.67500.68500.644512,821
Apr 11, 20240.68500.69500.66000.67500.6351132,068
Apr 10, 20240.69000.69500.69000.69500.65395,068
Apr 9, 20240.68000.70000.68000.69500.65397,529
Apr 8, 20240.67500.69500.67000.67000.63045,041,674
Apr 5, 20240.67500.67500.64500.67000.6304163,805
Apr 4, 20240.70000.70000.68000.68000.639843,504
Apr 3, 20240.68000.70000.67500.70000.6586261,540
Apr 2, 20240.66000.68000.65500.68000.6398148,403
Mar 28, 20240.65000.67500.65000.67500.6351299,939
Mar 27, 20240.66000.66000.64000.65000.611687,110
Mar 26, 20240.65000.66000.63500.66000.6210587,222
Mar 25, 20240.63000.65000.63000.65000.6116507,667
Mar 22, 20240.58500.62500.58500.62500.5881259,392
Mar 21, 20240.59000.59500.59000.59500.559861,276
Mar 20, 20240.59000.60000.58500.60000.564532,764
Mar 19, 20240.60500.60500.58500.60000.564558,092
Mar 18, 20240.58500.60500.58500.60500.569351,836
Mar 15, 20240.59000.59000.58500.59000.5551273,286
Mar 14, 20240.59500.60000.59500.60000.564510,935
Mar 13, 20240.59500.60000.59000.60000.564579,007
Mar 12, 20240.59000.59000.59000.59000.5551137,652
Mar 11, 20240.59500.60000.58500.58500.5504107,934
Mar 8, 20240.60000.60000.59000.60000.5645639,044
Mar 7, 20240.61000.61500.60000.60000.5645525,605
Mar 6, 20240.61000.62000.60000.62000.583471,528
Mar 5, 2024 0.0150 Dividend
Mar 5, 20240.61500.62000.60000.61000.5740253,430
Mar 4, 20240.63000.63000.62000.62000.5693406,150
Mar 1, 20240.63000.64500.62000.62000.5693286,801
Feb 29, 20240.64500.64500.63000.64000.587681,141
Feb 28, 20240.63500.68000.60500.64500.5922372,979
Feb 27, 20240.58000.59000.57000.59000.5417383,580
Feb 26, 20240.56000.58000.55500.58000.5325127,332
Feb 23, 20240.56500.56500.55500.55500.509632,562
Feb 22, 20240.55500.58500.55500.56000.5142128,080
Feb 21, 20240.55000.56000.55000.55500.50967,601
Feb 20, 20240.56000.56000.55000.55000.505027,873
Feb 19, 20240.54000.56000.54000.55000.5050156,666
Feb 16, 20240.55000.55000.55000.55000.5050112,956
Feb 15, 20240.54000.55500.54000.55000.505046,466
Feb 14, 20240.54000.57500.53500.54000.495881,700
Feb 13, 20240.54000.55500.53500.54000.4958114,254
Feb 12, 20240.54500.55000.53000.53000.48662,012,322
Feb 9, 20240.55000.55000.54750.55000.5050227,807
Feb 8, 20240.56000.56000.54000.55000.505016,625
Feb 7, 20240.54000.56500.54000.56500.518895,457
Feb 6, 20240.56500.57000.53500.54000.4958130,306
Feb 5, 20240.60000.60000.56000.57000.523350,542
Feb 2, 20240.57500.61500.57500.61000.5601145,982
Feb 1, 20240.56000.58500.56000.58000.5325291,089
Jan 31, 20240.58000.58000.56000.58000.5325154,103
Jan 30, 20240.57000.58000.53500.58000.5325108,788
Jan 29, 20240.56500.58000.56000.57000.5233331,323
Jan 25, 20240.58000.58000.57000.57500.527988,855
Jan 24, 20240.58000.58000.58000.58000.532530,087
Jan 23, 20240.57500.58000.57500.58000.532513,914
Jan 22, 20240.57500.58000.57500.58000.532529,199

Related Tickers