Skip to main content
EVT Limited (ASX:EVT)
Australia flag Australia · Delayed Price · Currency is AUD
14.21
+0.25 (1.79%)
At close: Dec 5, 2025

EVT Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.3814.3813.9314.2114.211.79%145,918
Dec 4, 202513.5914.0013.5913.9613.96-135,175
Dec 3, 202513.9814.2013.8413.9613.96-0.43%117,526
Dec 2, 202513.5114.0713.5114.0214.021.67%110,819
Dec 1, 202513.3414.3913.3413.7913.790.22%93,734
Nov 28, 202513.9814.4913.7613.7613.76-1.64%147,366
Nov 27, 202514.6814.6813.9013.9913.99-0.85%68,521
Nov 26, 202514.6314.6313.9314.1114.111.95%153,412
Nov 25, 202513.5714.1313.5713.8413.84-1.14%69,446
Nov 24, 202514.2614.2613.6514.0014.002.49%122,972
Nov 21, 202513.7913.8613.5713.6613.66-2.50%147,086
Nov 20, 202513.6514.1213.5114.0114.012.64%220,000
Nov 19, 202514.4914.4913.5613.6513.65-1.09%107,199
Nov 18, 202514.5314.5313.6013.8013.80-2.13%120,267
Nov 17, 202514.0514.1413.8014.1014.10-154,584
Nov 14, 202514.1214.3613.2714.1014.10-2.96%138,629
Nov 13, 202514.4614.6114.1214.5314.53-0.07%172,866
Nov 12, 202515.0015.0014.3214.5414.54-2.55%640,878
Nov 11, 202514.7414.9714.7314.9214.921.63%212,517
Nov 10, 202514.6714.7014.5914.6814.680.14%141,470
Nov 7, 202514.5114.7214.5114.6614.661.10%141,155
Nov 6, 202514.5514.5914.3814.5014.50-0.34%161,259
Nov 5, 202514.5014.5914.3814.5514.550.34%235,438
Nov 4, 202514.4914.5814.4314.5014.50-0.07%176,710
Nov 3, 202514.6314.6914.4914.5114.510.14%98,604
Oct 31, 202514.4614.6014.4114.4914.49-133,760
Oct 30, 202514.2614.6314.2614.4914.490.62%226,169
Oct 29, 202514.4414.5114.3314.4014.40-165,445
Oct 28, 202514.5014.6214.2814.4014.40-0.41%251,811
Oct 27, 202514.4514.5514.2514.4614.461.69%231,648
Oct 24, 202513.6814.2713.4014.2214.226.28%501,911
Oct 23, 202512.7713.4412.7713.3813.383.24%226,537
Oct 22, 202512.9713.0112.7512.9612.961.09%232,008
Oct 21, 202512.8112.9412.7212.8212.82-0.08%278,624
Oct 20, 202513.0913.0912.8212.8312.83-0.39%142,228
Oct 17, 202512.8913.0912.8412.8812.88-1.90%115,744
Oct 16, 202513.1313.2313.0413.1313.130.46%125,489
Oct 15, 202513.2213.2212.9913.0713.070.15%133,822
Oct 14, 202512.9913.1712.9313.0513.05-0.31%106,441
Oct 13, 202513.6313.6312.9813.0913.09-1.06%76,566
Oct 10, 202513.1313.2513.0513.2313.23-0.68%160,508
Oct 9, 202513.1113.3713.0913.3213.322.46%121,316
Oct 8, 202513.2013.2212.9113.0013.00-1.52%347,235
Oct 7, 202513.4013.5213.0913.2013.20-1.12%372,985
Oct 6, 202513.6213.6213.3513.3513.35-0.96%156,294
Oct 3, 202513.2413.6113.2013.4813.481.20%131,971
Oct 2, 202513.3013.3813.2013.3213.320.99%121,594
Oct 1, 202513.0713.3013.0713.1913.190.92%128,864
Sep 30, 202513.0013.2513.0013.0713.07-0.23%200,683
Sep 29, 202513.0413.1812.9813.1013.100.15%86,014
Sep 26, 202513.0313.2812.9713.0813.08-0.46%121,073
Sep 25, 202513.0213.2812.9213.1413.140.31%131,130
Sep 24, 202513.2713.2713.0513.1013.10-2.24%969,701
Sep 23, 202513.4213.4213.1613.4013.40-0.15%182,583
Sep 22, 202513.2913.5213.1913.4213.420.75%115,339
Sep 19, 202513.6113.6413.3213.3213.32-0.97%448,530
Sep 18, 202513.5313.7713.3413.4513.45-0.07%179,166
Sep 17, 202513.6513.7013.4013.4613.46-2.32%196,043
Sep 16, 202513.8213.8513.7013.7813.78-0.86%142,199
Sep 15, 202513.7613.9613.5413.9013.900.80%208,412
Sep 12, 202513.7013.9113.5513.7913.790.66%197,583
Sep 11, 202513.7713.8513.5013.7013.70-0.15%254,780
Sep 10, 202513.6213.7813.3913.7213.72-0.87%297,691
Sep 9, 202514.0014.0713.7613.8413.62-1.56%285,194
Sep 8, 202513.9114.0813.3714.0613.84-522,427
Sep 5, 202513.7414.1413.7014.0613.841.88%407,310
Sep 4, 202513.7913.9013.5513.8013.581.10%292,798
Sep 3, 202513.6513.8313.5013.6513.43-1.30%228,246
Sep 2, 202513.9013.9413.6713.8313.61-1.71%259,598
Sep 1, 202514.0014.5013.9314.0713.850.21%182,053
Aug 29, 202513.9114.3113.8214.0413.820.43%268,716
Aug 28, 202514.2614.4013.8613.9813.76-1.83%332,260
Aug 27, 202514.8414.8914.1514.2414.01-3.20%654,545
Aug 26, 202514.4714.7113.9014.7114.480.62%631,772
Aug 25, 202516.9416.9414.4014.6214.39-14.70%897,286
Aug 22, 202517.3017.3116.9717.1416.87-0.92%201,270
Aug 21, 202517.4317.5817.2617.3017.03-1.03%394,705
Aug 20, 202517.6617.8517.3917.4817.20-0.11%209,323
Aug 19, 202517.6917.8017.4117.5017.22-1.41%179,372
Aug 18, 202517.5017.9917.4717.7517.471.43%390,434
Aug 15, 202517.2317.5417.2317.5017.221.04%120,051
Aug 14, 202517.3417.3417.0917.3217.040.52%155,415
Aug 13, 202517.0417.2616.5917.2316.961.23%151,364
Aug 12, 202516.8917.1016.6417.0216.750.47%109,606
Aug 11, 202517.0517.0816.7916.9416.67-0.70%127,551
Aug 8, 202517.1717.2716.9317.0616.79-1.04%144,011
Aug 7, 202517.1517.2716.6417.2416.970.70%132,179
Aug 6, 202517.2817.3517.1017.1216.85-0.81%337,254
Aug 5, 202517.0817.4117.0817.2616.991.41%332,624
Aug 4, 202516.9317.1616.6517.0216.750.12%376,297
Aug 1, 202516.4817.1716.4817.0016.73-153,187
Jul 31, 202516.9717.2016.8117.0016.730.12%173,411
Jul 30, 202516.6717.0416.5116.9816.711.68%318,916
Jul 29, 202516.0616.7215.8516.7016.433.73%252,653
Jul 28, 202516.0216.2915.9216.1015.840.94%136,833
Jul 25, 202515.7515.9815.7515.9515.700.57%139,751
Jul 24, 202516.0316.2315.8215.8615.61-1.18%1,828,169
Jul 23, 202516.1416.1715.8516.0515.79-0.43%612,337
Jul 22, 202516.3516.3615.8816.1215.86-1.53%185,212
Jul 21, 202516.7516.7516.3016.3716.11-2.21%146,494