EVT Limited (ASX:EVT)
Australia
· Delayed Price · Currency is AUD 12.06
+0.04 (0.33%)
Apr 29, 2026, 12:38 PM AEST
EVT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.32 | 12.44 | 11.74 | 12.02 | 12.02 | -3.45% | 404,448 |
| Apr 27, 2026 | 12.70 | 12.91 | 12.37 | 12.45 | 12.45 | -2.66% | 195,787 |
| Apr 24, 2026 | 13.70 | 13.74 | 12.33 | 12.79 | 12.79 | -7.25% | 415,457 |
| Apr 23, 2026 | 13.60 | 13.94 | 13.49 | 13.79 | 13.79 | 1.47% | 146,530 |
| Apr 22, 2026 | 13.60 | 13.60 | 13.46 | 13.59 | 13.59 | 0.30% | 96,561 |
| Apr 21, 2026 | 13.84 | 13.84 | 13.45 | 13.55 | 13.55 | 0.37% | 71,199 |
| Apr 20, 2026 | 13.71 | 13.71 | 13.39 | 13.50 | 13.50 | -0.52% | 50,810 |
| Apr 17, 2026 | 13.54 | 13.70 | 13.49 | 13.57 | 13.57 | 0.44% | 59,517 |
| Apr 16, 2026 | 13.73 | 13.76 | 13.41 | 13.51 | 13.51 | 0.60% | 93,947 |
| Apr 15, 2026 | 13.52 | 13.78 | 13.36 | 13.43 | 13.43 | 0.45% | 117,276 |
| Apr 14, 2026 | 13.49 | 13.51 | 13.31 | 13.37 | 13.37 | 0.30% | 116,130 |
| Apr 13, 2026 | 13.50 | 13.52 | 12.95 | 13.33 | 13.33 | -1.91% | 143,080 |
| Apr 10, 2026 | 13.08 | 13.59 | 13.08 | 13.59 | 13.59 | 0.74% | 98,960 |
| Apr 9, 2026 | 13.30 | 13.68 | 13.16 | 13.49 | 13.49 | -0.44% | 118,864 |
| Apr 8, 2026 | 13.45 | 13.78 | 13.45 | 13.55 | 13.55 | -0.07% | 165,076 |
| Apr 7, 2026 | 14.24 | 14.24 | 13.41 | 13.56 | 13.56 | 2.81% | 154,061 |
| Apr 2, 2026 | 13.40 | 13.44 | 13.14 | 13.19 | 13.19 | -0.15% | 99,765 |
| Apr 1, 2026 | 12.80 | 13.44 | 12.80 | 13.21 | 13.21 | 0.08% | 92,010 |
| Mar 31, 2026 | 13.43 | 13.46 | 13.19 | 13.20 | 13.20 | -0.38% | 244,749 |
| Mar 30, 2026 | 12.78 | 13.28 | 12.59 | 13.25 | 13.25 | 3.76% | 121,348 |
| Mar 27, 2026 | 12.61 | 12.80 | 12.49 | 12.77 | 12.77 | 1.19% | 71,626 |
| Mar 26, 2026 | 12.93 | 12.93 | 12.54 | 12.62 | 12.62 | -1.71% | 159,496 |
| Mar 25, 2026 | 12.28 | 12.97 | 12.28 | 12.84 | 12.84 | 2.47% | 270,312 |
| Mar 24, 2026 | 12.69 | 12.79 | 12.36 | 12.53 | 12.53 | 0.32% | 127,268 |
| Mar 23, 2026 | 12.66 | 12.66 | 12.15 | 12.49 | 12.49 | -1.34% | 234,324 |
| Mar 20, 2026 | 12.64 | 12.70 | 12.30 | 12.66 | 12.66 | 3.18% | 968,843 |
| Mar 19, 2026 | 12.28 | 12.43 | 12.15 | 12.27 | 12.27 | -1.13% | 269,842 |
| Mar 18, 2026 | 12.15 | 12.51 | 12.15 | 12.41 | 12.41 | 0.49% | 96,053 |
| Mar 17, 2026 | 12.15 | 12.50 | 12.15 | 12.35 | 12.35 | 0.16% | 103,254 |
| Mar 16, 2026 | 12.27 | 12.52 | 12.18 | 12.33 | 12.33 | 0.08% | 142,963 |
| Mar 13, 2026 | 12.68 | 12.68 | 12.27 | 12.32 | 12.32 | -0.88% | 101,062 |
| Mar 12, 2026 | 12.15 | 12.46 | 12.15 | 12.43 | 12.43 | 0.32% | 344,624 |
| Mar 11, 2026 | 12.70 | 12.70 | 12.14 | 12.39 | 12.39 | -0.48% | 205,996 |
| Mar 10, 2026 | 12.47 | 12.65 | 12.33 | 12.45 | 12.45 | 1.06% | 100,663 |
| Mar 9, 2026 | 12.32 | 12.44 | 12.06 | 12.32 | 12.32 | -2.92% | 281,908 |
| Mar 6, 2026 | 12.50 | 12.80 | 12.42 | 12.69 | 12.69 | 0.87% | 166,759 |
| Mar 5, 2026 | 12.76 | 12.89 | 12.40 | 12.58 | 12.58 | -1.18% | 231,508 |
| Mar 4, 2026 | 12.67 | 12.73 | 12.39 | 12.73 | 12.73 | -0.55% | 377,231 |
| Mar 3, 2026 | 13.16 | 13.16 | 12.73 | 12.80 | 12.62 | -2.74% | 190,223 |
| Mar 2, 2026 | 13.00 | 13.16 | 12.87 | 13.16 | 12.97 | -1.05% | 271,298 |
| Feb 27, 2026 | 13.59 | 13.59 | 12.87 | 13.30 | 13.11 | 0.83% | 699,484 |
| Feb 26, 2026 | 12.92 | 13.19 | 12.81 | 13.19 | 13.00 | 1.77% | 294,981 |
| Feb 25, 2026 | 13.73 | 13.73 | 12.85 | 12.96 | 12.78 | -0.15% | 289,064 |
| Feb 24, 2026 | 12.57 | 13.55 | 12.57 | 12.98 | 12.80 | 0.15% | 364,316 |
| Feb 23, 2026 | 13.55 | 13.75 | 12.89 | 12.96 | 12.78 | -1.97% | 293,452 |
| Feb 20, 2026 | 13.02 | 13.22 | 12.78 | 13.22 | 13.03 | 0.38% | 177,529 |
| Feb 19, 2026 | 13.17 | 13.39 | 13.04 | 13.17 | 12.98 | 0.15% | 208,063 |
| Feb 18, 2026 | 13.00 | 13.22 | 12.86 | 13.15 | 12.97 | 1.39% | 158,259 |
| Feb 17, 2026 | 12.76 | 12.97 | 12.60 | 12.97 | 12.79 | 1.65% | 149,418 |
| Feb 16, 2026 | 12.65 | 12.77 | 12.54 | 12.76 | 12.58 | 1.51% | 199,462 |
| Feb 13, 2026 | 12.50 | 12.68 | 12.37 | 12.57 | 12.39 | -0.40% | 202,913 |
| Feb 12, 2026 | 12.69 | 12.71 | 12.37 | 12.62 | 12.44 | -1.25% | 201,444 |
| Feb 11, 2026 | 12.30 | 12.94 | 12.30 | 12.78 | 12.60 | 0.47% | 92,204 |
| Feb 10, 2026 | 12.85 | 13.02 | 12.61 | 12.72 | 12.54 | - | 143,494 |
| Feb 9, 2026 | 12.60 | 12.86 | 12.51 | 12.72 | 12.54 | 1.44% | 153,260 |
| Feb 6, 2026 | 12.31 | 12.56 | 12.15 | 12.54 | 12.36 | -1.26% | 1,056,029 |
| Feb 5, 2026 | 12.70 | 12.96 | 12.68 | 12.70 | 12.52 | - | 181,428 |
| Feb 4, 2026 | 12.53 | 13.05 | 12.50 | 12.70 | 12.52 | 1.60% | 424,553 |
| Feb 3, 2026 | 12.85 | 12.85 | 12.33 | 12.50 | 12.32 | 0.24% | 73,693 |
| Feb 2, 2026 | 12.25 | 12.71 | 12.25 | 12.47 | 12.29 | -0.64% | 151,425 |
| Jan 30, 2026 | 12.66 | 12.74 | 12.39 | 12.55 | 12.37 | 1.70% | 170,768 |
| Jan 29, 2026 | 12.65 | 12.84 | 12.19 | 12.34 | 12.17 | -2.53% | 192,353 |
| Jan 28, 2026 | 12.70 | 12.77 | 12.61 | 12.66 | 12.48 | 0.56% | 162,246 |
| Jan 27, 2026 | 12.60 | 12.92 | 12.50 | 12.59 | 12.41 | 0.16% | 128,298 |
| Jan 23, 2026 | 12.72 | 13.01 | 12.52 | 12.57 | 12.39 | -1.64% | 263,747 |
| Jan 22, 2026 | 12.73 | 12.96 | 12.65 | 12.78 | 12.60 | 1.27% | 111,057 |
| Jan 21, 2026 | 12.65 | 12.75 | 12.36 | 12.62 | 12.44 | -0.24% | 208,519 |
| Jan 20, 2026 | 12.65 | 12.73 | 12.53 | 12.65 | 12.47 | - | 187,159 |
| Jan 19, 2026 | 12.58 | 12.85 | 12.54 | 12.65 | 12.47 | -1.25% | 107,881 |
| Jan 16, 2026 | 12.62 | 12.85 | 12.59 | 12.81 | 12.63 | 0.87% | 49,739 |
| Jan 15, 2026 | 12.62 | 12.79 | 12.58 | 12.70 | 12.52 | 0.47% | 121,072 |
| Jan 14, 2026 | 12.58 | 12.82 | 12.58 | 12.64 | 12.46 | - | 100,269 |
| Jan 13, 2026 | 12.76 | 12.86 | 12.64 | 12.64 | 12.46 | -0.78% | 152,814 |
| Jan 12, 2026 | 12.79 | 12.79 | 12.58 | 12.74 | 12.56 | 1.43% | 56,071 |
| Jan 9, 2026 | 12.78 | 12.78 | 12.56 | 12.56 | 12.38 | -0.40% | 59,964 |
| Jan 8, 2026 | 12.63 | 12.73 | 12.52 | 12.61 | 12.43 | 0.24% | 125,894 |
| Jan 7, 2026 | 12.51 | 12.60 | 12.31 | 12.58 | 12.40 | 1.13% | 119,996 |
| Jan 6, 2026 | 12.79 | 12.79 | 12.34 | 12.44 | 12.27 | -1.11% | 185,975 |
| Jan 5, 2026 | 12.79 | 12.79 | 12.43 | 12.58 | 12.40 | 0.08% | 61,863 |
| Jan 2, 2026 | 12.79 | 12.79 | 12.57 | 12.57 | 12.39 | 0.08% | 44,252 |
| Dec 31, 2025 | 12.60 | 12.62 | 12.47 | 12.56 | 12.38 | -0.55% | 40,376 |
| Dec 30, 2025 | 12.75 | 12.80 | 12.60 | 12.63 | 12.45 | -0.32% | 56,236 |
| Dec 29, 2025 | 12.90 | 12.90 | 12.52 | 12.67 | 12.49 | -2.24% | 127,007 |
| Dec 24, 2025 | 12.95 | 13.04 | 12.73 | 12.96 | 12.78 | -1.07% | 130,426 |
| Dec 23, 2025 | 13.04 | 13.28 | 12.90 | 13.10 | 12.92 | -1.87% | 146,916 |
| Dec 22, 2025 | 13.32 | 13.48 | 13.32 | 13.35 | 13.16 | -0.52% | 58,585 |
| Dec 19, 2025 | 13.50 | 14.11 | 13.33 | 13.42 | 13.23 | -0.67% | 109,810 |
| Dec 18, 2025 | 13.49 | 14.37 | 13.41 | 13.51 | 13.32 | 0.52% | 203,248 |
| Dec 17, 2025 | 13.70 | 14.43 | 13.40 | 13.44 | 13.25 | -2.40% | 511,881 |
| Dec 16, 2025 | 13.45 | 13.91 | 13.45 | 13.77 | 13.58 | 0.15% | 129,760 |
| Dec 15, 2025 | 13.63 | 14.42 | 13.61 | 13.75 | 13.56 | -0.36% | 84,160 |
| Dec 12, 2025 | 13.86 | 14.22 | 13.65 | 13.80 | 13.61 | 1.02% | 88,596 |
| Dec 11, 2025 | 13.75 | 13.80 | 13.59 | 13.66 | 13.47 | -0.80% | 142,882 |
| Dec 10, 2025 | 14.27 | 14.37 | 13.71 | 13.77 | 13.58 | -1.08% | 86,956 |
| Dec 9, 2025 | 13.67 | 14.02 | 13.67 | 13.92 | 13.72 | -0.85% | 76,502 |
| Dec 8, 2025 | 13.78 | 14.21 | 13.78 | 14.04 | 13.84 | -1.20% | 116,343 |
| Dec 5, 2025 | 14.38 | 14.38 | 13.93 | 14.21 | 14.01 | 1.79% | 145,918 |
| Dec 4, 2025 | 13.59 | 14.00 | 13.59 | 13.96 | 13.76 | - | 135,175 |
| Dec 3, 2025 | 13.98 | 14.20 | 13.84 | 13.96 | 13.76 | -0.43% | 117,526 |
| Dec 2, 2025 | 13.51 | 14.07 | 13.51 | 14.02 | 13.82 | 1.67% | 110,819 |