EVZ Limited (ASX:EVZ)
Australia
· Delayed Price · Currency is AUD 0.355
0.00 (0.00%)
Apr 28, 2026, 3:59 PM AEST
EVZ Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 113,753 |
| Apr 27, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 4.35% | 482,460 |
| Apr 24, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.99% | 141,078 |
| Apr 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 96,801 |
| Apr 22, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 19,255 |
| Apr 21, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.47% | 32,297 |
| Apr 20, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 6.25% | 47,729 |
| Apr 17, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 4.07% | 516,462 |
| Apr 16, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.38% | 2,580 |
| Apr 15, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 135,013 |
| Apr 14, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 12,075 |
| Apr 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 64,397 |
| Apr 10, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 21,388 |
| Apr 9, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.28% | 824,801 |
| Apr 8, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 265,916 |
| Apr 7, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 27,190 |
| Mar 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 32,666 |
| Mar 27, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 3.39% | 61,964 |
| Mar 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 7,032 |
| Mar 25, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,072 |
| Mar 24, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | - | 55,404 |
| Mar 23, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.30 | - | 352,229 |
| Mar 20, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 188,820 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 254,218 |
| Mar 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 477 |
| Mar 17, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | -1.67% | 167,543 |
| Mar 16, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 29,430 |
| Mar 13, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 543,765 |
| Mar 12, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 7.14% | 553,745 |
| Mar 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 195,801 |
| Mar 10, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 19,819 |
| Mar 9, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 305,831 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 263,701 |
| Mar 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 107,796 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -0.87% | 17,592 |
| Mar 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 2.68% | 538 |
| Mar 2, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 23,924 |
| Feb 27, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.29 | 5.36% | 22,202 |
| Feb 25, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 289,659 |
| Feb 23, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 114,911 |
| Feb 20, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 217,326 |
| Feb 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 32,095 |
| Feb 18, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.30 | 8.77% | 534,030 |
| Feb 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -5.00% | 732 |
| Feb 16, 2026 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 11.11% | 736,447 |
| Feb 13, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 266,492 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 2.00% | 17,803 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 26,881 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 31,611 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 8,333 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | 1.92% | 24,000 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 45,000 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 203,139 |
| Jan 29, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.25 | 10.87% | 531,132 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 34 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.17% | 31,807 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 25,000 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,500 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 70,826 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 4,000 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 4,000 |
| Jan 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 2.27% | 138,169 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 259 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 32,189 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.17% | 118,747 |
| Dec 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 15,616 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 7,505 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 2.27% | 4,842 |
| Dec 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 11,887 |
| Dec 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 15,854 |
| Dec 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 202,454 |
| Dec 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 25,000 |
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.17% | 65,677 |
| Dec 4, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 121,679 |
| Dec 3, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 65,583 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 401,374 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 255,542 |
| Nov 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 51,134 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 68,868 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 143,155 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 116,295 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.22 | 2.27% | 99,786 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 505,657 |
| Nov 20, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 6.98% | 778,067 |
| Nov 18, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.21 | - | 869 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.21 | -4.44% | 137,629 |
| Nov 14, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.22 | 9.76% | 251,223 |
| Nov 13, 2025 | 0.21 | 0.24 | 0.20 | 0.21 | 0.20 | -3.53% | 549,479 |
| Nov 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.25% | 39,741 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 738,853 |
| Nov 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 152,305 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 50,062 |
| Nov 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 118,317 |
| Nov 5, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 210,584 |
| Nov 4, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.21 | 10.26% | 60,440 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.19 | -11.36% | 312,895 |
| Oct 31, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 44,801 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.20 | -8.89% | 142,871 |
| Oct 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 12.50% | 372,892 |