EVN.AXEVN.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.26 | $13.43 | $12.97 | $13.07 | 5.03M |
| 1/14/2026 | $13.45 | $13.45 | $12.96 | $13.26 | 5.19M |
| 1/13/2026 | $13.20 | $13.22 | $12.94 | $13.17 | 4.70M |
| 1/12/2026 | $13.07 | $13.28 | $12.89 | $12.91 | 6.47M |
| 1/9/2026 | $12.93 | $13.07 | $12.66 | $12.82 | 4.36M |
| 1/8/2026 | $12.84 | $12.99 | $12.73 | $12.74 | 4.11M |
| 1/7/2026 | $13.00 | $13.13 | $12.86 | $12.99 | 4.86M |
| 1/6/2026 | $13.04 | $13.04 | $12.68 | $12.82 | 5.88M |
| 1/5/2026 | $12.50 | $12.83 | $12.41 | $12.79 | 5.10M |
| 1/2/2026 | $12.57 | $12.73 | $12.50 | $12.68 | 3.87M |
| 12/31/2025 | $12.60 | $12.76 | $12.53 | $12.68 | 3.00M |
| 12/30/2025 | $12.30 | $12.60 | $12.01 | $12.56 | 5.82M |
| 12/29/2025 | $13.11 | $13.30 | $12.92 | $13.00 | 4.91M |
| 12/24/2025 | $13.12 | $13.24 | $12.94 | $12.94 | 2.39M |
| 12/23/2025 | $13.04 | $13.09 | $12.85 | $13.04 | 5.67M |
| 12/22/2025 | $12.70 | $13.02 | $12.54 | $13.02 | 4.40M |
| 12/19/2025 | $12.80 | $12.80 | $12.34 | $12.62 | 27.64M |
| 12/18/2025 | $12.51 | $12.65 | $12.37 | $12.52 | 8.86M |
| 12/17/2025 | $12.31 | $12.72 | $12.13 | $12.66 | 5.17M |
| 12/16/2025 | $12.37 | $12.50 | $12.03 | $12.11 | 8.16M |
| 12/15/2025 | $12.61 | $12.72 | $12.20 | $12.28 | 7.09M |
| 12/12/2025 | $12.67 | $12.81 | $12.59 | $12.76 | 6.05M |
| 12/11/2025 | $12.35 | $12.63 | $12.18 | $12.25 | 7.14M |
| 12/10/2025 | $11.95 | $12.15 | $11.83 | $12.15 | 6.38M |
| 12/9/2025 | $11.70 | $11.87 | $11.59 | $11.63 | 4.72M |
| 12/8/2025 | $11.90 | $12.04 | $11.73 | $11.75 | 8.45M |
| 12/5/2025 | $11.93 | $12.03 | $11.79 | $12.00 | 5.13M |
| 12/4/2025 | $11.68 | $11.98 | $11.57 | $11.70 | 6.54M |
| 12/3/2025 | $11.48 | $11.98 | $11.48 | $11.90 | 4.79M |
| 12/2/2025 | $11.46 | $11.82 | $11.44 | $11.75 | 6.25M |
| 12/1/2025 | $12.05 | $12.16 | $11.63 | $11.65 | 6.54M |
| 11/28/2025 | $11.95 | $12.05 | $11.87 | $11.88 | 4.96M |
| 11/27/2025 | $11.88 | $12.00 | $11.81 | $11.91 | 5.68M |
| 11/26/2025 | $11.55 | $11.65 | $11.30 | $11.65 | 5.31M |
| 11/25/2025 | $11.55 | $11.64 | $11.27 | $11.54 | 5.01M |
| 11/24/2025 | $11.16 | $11.25 | $10.97 | $11.15 | 13.74M |
| 11/21/2025 | $10.75 | $11.03 | $10.70 | $10.89 | 9.04M |
| 11/20/2025 | $11.19 | $11.53 | $11.09 | $11.40 | 4.46M |
| 11/19/2025 | $11.15 | $11.27 | $11.04 | $11.04 | 5.39M |
| 11/18/2025 | $11.32 | $11.40 | $10.81 | $10.82 | 8.42M |
| 11/17/2025 | $11.41 | $11.62 | $11.26 | $11.41 | 5.45M |
| 11/14/2025 | $11.18 | $11.65 | $11.18 | $11.57 | 6.31M |
| 11/13/2025 | $11.77 | $11.88 | $11.68 | $11.85 | 4.85M |
| 11/12/2025 | $11.35 | $11.62 | $11.35 | $11.50 | 4.85M |
| 11/11/2025 | $11.37 | $11.59 | $11.26 | $11.27 | 5.11M |
| 11/10/2025 | $10.82 | $11.09 | $10.75 | $11.08 | 5.11M |
| 11/9/2025 | $10.84 | $11.09 | $10.75 | $11.08 | 3.90M |
| 11/7/2025 | $10.72 | $10.97 | $10.63 | $10.66 | 5.76M |
| 11/6/2025 | $10.48 | $10.73 | $10.36 | $10.73 | 5.76M |
| 11/5/2025 | $10.12 | $10.33 | $9.79 | $10.33 | 7.74M |
| 11/4/2025 | $10.68 | $10.74 | $10.33 | $10.38 | 5.51M |
| 11/3/2025 | $10.63 | $10.86 | $10.52 | $10.59 | 4.60M |
| 10/31/2025 | $10.75 | $10.97 | $10.71 | $10.86 | 9.14M |
| 10/30/2025 | $10.31 | $10.52 | $10.31 | $10.49 | 5.11M |
| 10/29/2025 | $10.35 | $10.56 | $10.16 | $10.47 | 5.46M |
| 10/28/2025 | $10.10 | $10.37 | $10.06 | $10.23 | 15.76M |
| 10/27/2025 | $10.59 | $10.74 | $10.53 | $10.64 | 5.09M |
| 10/24/2025 | $10.58 | $10.69 | $10.48 | $10.50 | 10.39M |
| 10/23/2025 | $10.44 | $10.71 | $10.38 | $10.62 | 8.10M |
| 10/22/2025 | $10.61 | $10.65 | $10.30 | $10.40 | 12.73M |
| 10/21/2025 | $11.74 | $11.77 | $11.49 | $11.59 | 11.86M |
| 10/20/2025 | $10.97 | $11.15 | $10.91 | $11.10 | 8.45M |
| 10/17/2025 | $11.98 | $12.04 | $11.57 | $11.67 | 19.15M |