EVT Limited Historical Data - EVT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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	0.14	1.35527589545	10.33	10.88	10.33	126827	10.63003892	DE
4	0.25	2.44618395303	10.22	11.18	9.51	182941	10.47679	DE
12	-1	-8.71839581517	11.47	11.79	9.51	175095	10.82830321	DE
26	-1.53	-12.75	12	12.36	9.51	139914	11.18511331	DE
52	-0.18	-1.69014084507	10.65	12.87	9.51	131068	11.35214594	DE
156	-5.03	-32.4516129032	15.5	16.97	9.51	150809	13.00662931	DE
260	-2.68	-20.3802281369	13.15	16.97	5.44	153155	12.03599736	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	0.17	1.69	10.14	10.25	9.88	257279
1726035300	10.05	0.03	0.30	9.95	10.16	9.51	215878
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
1724220900	11.24	-0.04	-0.35	11.19	11.33	11.01	103463
1724134500	11.28	-0.07	-0.62	11.42	11.47	11.18	146315
1724048100	11.35	-0.05	-0.44	11.36	11.46	11.245	120896
1723788900	11.4	-0.07	-0.61	11.72	11.79	11.37	274050
1723702500	11.47	0.35	3.15	11.14	11.47	11.14	96606
1723616100	11.12	-0.08	-0.71	11.37	11.49	10.98	110045
1723529700	11.2	0.01	0.09	11.31	11.35	11.16	96471
1723443300	11.19	0.01	0.09	11.33	11.33	11.12	47405
1723184100	11.18	0.17	1.59	11.19	11.28	11.07	38706
1723097700	11.005	0.07	0.59	11.16	11.16	10.85	72521
1723011300	10.94	0.14	1.30	10.69	11.12	10.68	86944
1722924900	10.8	0.07	0.65	10.62	10.88	10.56	96849
1722838500	10.73	-0.54	-4.79	10.95	11.1	10.63	117205
1722579300	11.27	-0.21	-1.83	11.28	11.34	10.56	116914
1722492900	11.48	-0.12	-1.03	11.65	11.65	11.26	402955
1722406500	11.6	0.35	3.11	11.33	11.64	11.31	90290
1722320100	11.25	-0.14	-1.23	11.17	11.33	11.17	47457
1722233700	11.39	0.3	2.71	11.18	11.4	11.09	191426
1721974500	11.09	0.4	3.74	10.96	11.21	10.89	239002
1721888100	10.69	-0.06	-0.56	10.59	10.69	10.55	360471
1721801700	10.75	-0.13	-1.19	10.81	10.9	10.7	146025
1721715300	10.88	0.14	1.30	10.81	10.92	10.75	106953
1721628900	10.74	-0.07	-0.65	10.75	10.83	10.59	188279
1721369700	10.81	-0.35	-3.14	10.9	11.04	10.76	200234
1721283300	11.16	-0.17	-1.50	11.29	11.42	10.98	853027
1721196900	11.33	0.25	2.26	11.15	11.33	11.1	143283
1721110500	11.08	-0.15	-1.34	11.27	11.46	10.95	217411
1721024100	11.23	0.03	0.22	11.48	11.61	11.22	132127
1720764900	11.205	-0.1	-0.84	11.64	11.64	11.11	177214
1720678500	11.3	-0.01	-0.09	11.47	11.47	11.27	184160
1720592100	11.31	-0.08	-0.70	11.58	11.58	11.23	69368
1720505700	11.39	0.09	0.80	11.74	11.74	11.36	88850
1720419300	11.3	0.04	0.36	11.22	11.37	11.175	61979

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