EVT Limited Historical Data - EVT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

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	0.17	1.52466367713	11.15	11.47	10.8	165283	11.17107716	DE
4	0.37	3.37899543379	10.95	11.59	10.76	105504	11.09896183	DE
12	0.9	8.63723608445	10.42	11.66	9.51	142696	10.72295198	DE
26	-0.38	-3.24786324786	11.7	12.18	9.51	142896	11.00989355	DE
52	0.24	2.16606498195	11.08	12.87	9.51	132172	11.38507617	DE
156	-4.92	-30.2955665025	16.24	16.24	9.51	146170	12.73221692	DE
260	-1.96	-14.7590361446	13.28	16.97	5.44	155640	12.00684892	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732166100	11.25	0.04	0.36	11.31	11.33	11.22	623496
1732079700	11.21	-0.15	-1.32	11.3	11.3	11	446672
1731993300	11.36	0.11	0.98	10.8	11.4	10.8	87556
1731906900	11.25	0.1	0.85	11.14	11.29	11.14	64612
1731647700	11.155	0.24	2.25	11.1	11.2	10.98	83215
1731561300	10.91	-0.23	-2.06	11.15	11.16	10.87	144358
1731474900	11.14	-0.1	-0.89	11.08	11.2	11.05	49186
1731388500	11.24	0.11	0.99	11.24	11.3	11.12	179967
1731302100	11.13	-0.1	-0.89	11.05	11.27	11.05	46801
1731042900	11.23	-0.02	-0.13	11.26	11.33	11.15	37114
1730956500	11.245	0.15	1.31	11.1	11.29	11.06	74502
1730870100	11.1	0.21	1.93	10.82	11.12	10.82	90630
1730783700	10.89	-0.07	-0.64	10.83	10.98	10.83	92861
1730697300	10.96	-0.01	-0.09	10.95	11.025	10.81	99811
1730438100	10.97	0.04	0.32	10.89	11	10.76	67642
1730351700	10.935	-0.05	-0.41	10.87	11.04	10.81	104306
1730265300	10.98	-0.03	-0.27	11	11.05	10.835	75870
1730178900	11.01	0.05	0.46	10.99	11.1	10.77	142939
1730092500	10.96	0.04	0.37	10.88	11.03	10.85	45451
1729833300	10.92	-0.17	-1.53	11.07	11.59	10.9	91458
1729746900	11.09	0.05	0.45	10.95	11.18	10.85	85138
1729660500	11.04	-0.17	-1.52	11.23	11.27	10.975	138355
1729574100	11.21	-0.14	-1.23	11.23	11.29	11.08	138755
1729487700	11.35	0.56	5.19	11.24	11.66	11.18	187902
1729228500	10.79	-0.27	-2.44	11.15	11.15	10.63	605737
1729142100	11.06	0.21	1.94	10.95	11.14	10.82	120299
1729055700	10.85	0.07	0.65	10.95	10.95	10.62	92996
1728969300	10.78	0.16	1.51	10.94	10.94	10.6	45971
1728882900	10.62	-0.2	-1.85	10.9	10.9	10.61	60770
1728623700	10.82	0.1	0.93	10.62	10.88	10.61	86287
1728537300	10.72	0.15	1.42	10.57	10.84	10.57	79749
1728450900	10.57	0.17	1.63	10.46	10.67	10.37	100201
1728364500	10.4	-0.18	-1.70	10.35	10.5	10.35	74550
1728278100	10.58	0.11	1.05	10.45	10.62	10.34	106483
1728022500	10.47	-0.09	-0.85	10.46	10.51	10.41	50773
1727936100	10.56	0.03	0.28	10.73	10.73	10.44	64603
1727849700	10.53	-0.13	-1.22	10.61	10.71	10.53	100473
1727763300	10.66	-0.09	-0.84	10.83	10.88	10.59	110138
1727676900	10.75	0.08	0.75	10.8	10.8	10.65	108821
1727417700	10.67	0.12	1.14	10.63	10.7	10.46	157381
1727331300	10.55	0.25	2.43	10.33	10.61	10.33	157324
1727244900	10.3	0.02	0.19	10.35	10.46	10.26	110330
1727158500	10.28	-0.14	-1.34	10.37	10.5	10.21	142606
1727072100	10.42	-0.46	-4.23	10.71	10.815	10.39	117668
1726812900	10.88	-0.13	-1.18	10.88	11.18	10.7	342667
1726726500	11.01	0.01	0.09	11.18	11.18	10.7	319692
1726640100	11	0.5	4.76	10.47	11.03	10.01	207861
1726553700	10.5	-0.06	-0.57	10.62	10.7	10.4	187683
1726467300	10.56	0.2	1.93	10.37	10.67	10.37	211042
1726208100	10.36	0.14	1.37	10.29	10.41	10.21	88999
1726121700	10.22	0.2	2.00	10.14	10.25	9.88	257279
1726035300	10.02	0	0.00	10.02	10.02	10.02	0
1725948900	10.02	-0.02	-0.20	10.06	10.15	9.96	122404
1725862500	10.04	-0.07	-0.69	9.98	10.06	9.9	254120
1725603300	10.11	-0.06	-0.59	10	10.17	9.99	162613
1725516900	10.17	-0.12	-1.17	10.22	10.26	10.04	283846
1725430500	10.29	-0.22	-2.09	10.42	10.47	10.24	163101
1725344100	10.51	-0.11	-1.04	10.61	10.64	10.49	145925
1725257700	10.62	-0.22	-2.03	10.62	10.82	10.605	146685
1724998500	10.84	0.38	3.58	10.52	10.92	10.46	198040
1724912100	10.465	-0.04	-0.33	10.42	10.54	10.18	185670
1724825700	10.5	0.12	1.16	10.37	10.53	10.23	232581
1724739300	10.38	-0.36	-3.35	10.7	10.71	10.36	211642
1724652900	10.74	-0.32	-2.89	11.27	11.27	10.68	115472
1724393700	11.06	-0.21	-1.86	11.22	11.34	11.04	102225
1724307300	11.27	0.03	0.27	11.32	11.5	11.25	140836

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