EVT Limited Historical Data - EVT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
EVT Limited (EVT)
EVT Limited (EVT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-4.11240575737	14.59	14.59	13.49	141429	14.12483295	DE
4	2.64	23.2599118943	11.35	14.59	11.35	197439	13.4603595	DE
12	2.59	22.7192982456	11.4	14.59	10.94	140449	12.47035216	DE
26	3.93	39.0656063618	10.06	14.59	9.51	147846	11.66028611	DE
52	2.16	18.2586644125	11.83	14.59	9.51	141453	11.53141577	DE
156	0.36	2.6412325752	13.63	15.85	9.51	138748	12.38642651	DE
260	4.58	48.6716259299	9.41	16.97	5.44	161687	12.00745142	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741583700	13.92	0.01	0.07	14.01	14.01	13.7	128308
1741324500	13.91	-0.16	-1.14	14.19	14.19	13.63	87796
1741238100	14.07	0.13	0.93	13.83	14.07	13.81	99350
1741151700	13.94	-0.28	-1.97	14.34	14.34	13.63	238013
1741065300	14.22	-0.22	-1.49	13.9	14.33	13.9	89118
1740978900	14.435	0.26	1.80	14.59	14.59	14.25	192866
1740719700	14.18	0.08	0.57	13.5	14.22	13.5	513021
1740633300	14.1	0.23	1.62	13.85	14.1	13.72	231831
1740546900	13.875	-0.15	-1.03	13.95	13.99	13.52	211843
1740460500	14.02	0.49	3.62	13.87	14.25	13.8	467272
1740374100	13.53	1.5	12.47	12.12	13.65	12.12	859890
1740114900	12.03	-0.06	-0.50	12.19	12.34	11.96	58667
1740028500	12.09	-0.03	-0.25	11.96	12.19	11.86	105764
1739942100	12.12	-0.04	-0.33	12.29	12.29	12.04	66465
1739855700	12.16	0.08	0.66	12.22	12.3	12.1	47841
1739769300	12.08	-0.27	-2.19	12.37	12.43	12.07	150849
1739510100	12.35	0.27	2.24	12.39	12.49	12.24	83694
1739423700	12.08	0.16	1.34	12	12.14	11.68	146219
1739337300	11.92	0.26	2.19	11.7	12.1	11.68	130050
1739250900	11.665	0.18	1.61	11.6	11.72	11.48	108274
1739164500	11.48	-0.08	-0.69	11.35	11.56	11.35	59954
1738905300	11.56	-0.02	-0.17	11.71	11.72	11.55	52200
1738818900	11.58	-0.07	-0.60	11.9	11.9	11.54	118321
1738732500	11.65	0.07	0.60	11.53	11.74	11.44	196679
1738646100	11.58	0.02	0.13	11.89	11.89	11.44	98483
1738559700	11.565	-0.31	-2.57	11.51	11.74	11.42	94803
1738300500	11.87	0.11	0.94	11.82	11.95	11.6	130065
1738214100	11.76	0.01	0.09	11.75	11.88	11.7	167250
1738127700	11.75	-0.04	-0.34	11.79	11.85	11.73	114542
1738041300	11.79	0.29	2.52	11.6	11.86	11.52	134587
1737695700	11.5	-0.02	-0.17	11.14	11.69	11.14	92497
1737609300	11.52	-0.1	-0.86	11.66	11.66	11.51	52478
1737522900	11.62	-0.06	-0.51	11.74	11.78	11.56	86713
1737436500	11.68	0.03	0.26	11.7	11.92	11.63	84823
1737350100	11.65	0.21	1.84	11.65	11.7	11.43	67186
1737090900	11.44	-0.07	-0.61	11.61	11.61	11.375	51083
1737004500	11.51	0.13	1.14	11.68	11.68	11.48	79002
1736918100	11.38	0.11	0.98	11.25	11.43	11.22	98525
1736831700	11.27	0.22	1.99	11.19	11.27	11.07	51257
1736745300	11.05	-0.16	-1.43	11.06	11.24	10.94	112714
1736486100	11.21	-0.13	-1.15	11.34	11.41	11.19	52372
1736399700	11.34	-0.11	-0.96	11.3	11.4	11.21	45075
1736313300	11.45	0.05	0.44	11.15	11.54	11.15	94728
1736226900	11.4	0.2	1.79	11.7	11.7	11.21	57328
1736140500	11.2	-0.17	-1.50	11.6	11.6	11.19	59924
1735881300	11.37	0.11	0.98	11.24	11.39	10.98	56939
1735794900	11.26	-0.12	-1.05	11.38	11.43	11.19	52530
1735617660	11.38	0.03	0.26	11.3	11.52	11.25	108156
1735535700	11.35	-0.02	-0.18	11.25	11.46	11.25	69768
1735276500	11.37	0	0.00	11.6	11.6	11.26	61719
1735014060	11.37	0.07	0.62	11.37	11.37	11.24	50896
1734930900	11.3	0.11	0.98	11.2	11.33	11.15	59191
1734671700	11.19	-0.37	-3.20	11.29	11.36	11	654026
1734585300	11.56	-0.14	-1.20	11.9	11.925	11.49	191972
1734498900	11.7	0.15	1.30	11.51	11.85	11.47	143077
1734412500	11.55	0.08	0.70	11.5	11.61	11.48	87572
1734326100	11.47	-0.03	-0.26	11.4	11.59	11.25	187907
1734066900	11.5	-0.32	-2.71	11.49	11.72	11.21	221143
1733980500	11.82	-0.06	-0.51	11.96	11.96	11.71	111453
1733894100	11.88	-0.06	-0.50	11.88	11.94	11.71	835773

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions