Embark Education Group Limited Historical Data - EVO | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Embark Education Group Limited (EVO)
Embark Education Group Limited (EVO) Historical

Embark Education Group Limited (EVO)

0.675

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-0.735294117647	0.68	0.69	0.67	20601	0.67652067	DE
4	0.025	3.84615384615	0.65	0.7	0.645	353749	0.67273067	DE
12	0.115	20.5357142857	0.56	0.7	0.53	266337	0.62225388	DE
26	0.015	2.27272727273	0.66	0.7	0.53	173782	0.61810177	DE
52	0.14	26.1682242991	0.535	0.775	0.53	188887	0.64763499	DE
156	-0.47	-41.0480349345	1.145	1.15	0.465	188630	0.70520342	DE
260	0.55	440	0.125	1.405	0.047	773752	0.22112549	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.675	0	0.00	0.675	0.68	0.675	19159
1713852900	0.675	0.005	0.75	0.675	0.68	0.675	20975
1713766500	0.67	-0.015	-2.19	0.685	0.685	0.67	30210
1713507300	0.685	0.005	0.74	0.685	0.6899999	0.68	28877
1713420900	0.68	-0.01	-1.45	0.68	0.685	0.68	3783
1713334500	0.6899999	0	0.00	0.6899999	0.6899999	0.68	560
1713248100	0.6899999	0	0.00	0.7	0.7	0.6899999	38076
1713161700	0.6899999	0.0049999	0.73	0.68	0.6949999	0.675	109497
1712902500	0.685	0	0.00	0.675	0.6899999	0.675	12821
1712816100	0.685	-0.01	-1.44	0.685	0.6949999	0.66	132068
1712729700	0.6949999	0	0.00	0.6899999	0.6949999	0.6899999	5068
1712643300	0.6949999	0.0249999	3.73	0.68	0.7	0.68	7529
1712556900	0.67	0	0.00	0.675	0.6949999	0.66	5041674
1712294100	0.67	-0.01	-1.47	0.675	0.675	0.645	163805
1712207700	0.68	-0.02	-2.86	0.7	0.7	0.68	43504
1712121300	0.7	0.02	2.94	0.68	0.7	0.675	261540
1712034900	0.68	0.005	0.74	0.66	0.68	0.655	148403
1711602900	0.675	0.025	3.85	0.65	0.675	0.65	299939
1711516500	0.65	0	0.00	0.66	0.66	0.64	87110
1711430100	0.65	0.005	0.78	0.65	0.655	0.635	587222
1711343700	0.645	0.02	3.20	0.63	0.65	0.63	507667
1711084500	0.625	0.03	5.04	0.585	0.625	0.585	259392
1710998100	0.595	-0.005	-0.83	0.59	0.595	0.59	61276
1710911700	0.6	0	0.00	0.59	0.6	0.585	32764
1710825300	0.6	-0.005	-0.83	0.605	0.605	0.585	58092
1710738900	0.605	0.015	2.54	0.585	0.605	0.585	51836
1710479700	0.59	-0.01	-1.67	0.59	0.59	0.585	273286
1710393300	0.6	0	0.00	0.595	0.6	0.595	10935
1710306900	0.6	0.01	1.69	0.595	0.6	0.59	79007
1710220500	0.59	0.005	0.85	0.59	0.59	0.59	137652
1710134100	0.585	-0.01	-1.68	0.595	0.6	0.585	107934
1709874900	0.595	-0.005	-0.83	0.6	0.6	0.59	639044
1709788500	0.6	-0.015	-2.44	0.61	0.615	0.6	525605
1709702100	0.615	0.005	0.82	0.61	0.615	0.6	71528
1709615700	0.61	-0.01	-1.61	0.615	0.62	0.6	253430
1709529300	0.62	-0.01	-1.59	0.63	0.63	0.62	406150
1709270100	0.63	-0.01	-1.56	0.63	0.645	0.62	286801
1709183700	0.64	0.005	0.79	0.645	0.645	0.63	81141
1709097300	0.635	0.0575	9.96	0.635	0.68	0.605	372979
1709010900	0.5775	0.0225	4.05	0.58	0.59	0.5699999	383580
1708924500	0.555	0	0.00	0.56	0.56	0.555	127332
1708665300	0.555	-0.005	-0.89	0.5649999	0.5649999	0.555	32562
1708578900	0.56	0.005	0.90	0.555	0.585	0.555	128080
1708492500	0.555	0.005	0.91	0.55	0.56	0.55	7601
1708406100	0.55	0	0.00	0.56	0.56	0.55	27873
1708319700	0.55	0	0.00	0.54	0.56	0.54	156666
1708060500	0.55	0	0.00	0.55	0.55	0.55	112956
1707974100	0.55	0.01	1.85	0.54	0.555	0.54	46466
1707887700	0.54	0	0.00	0.54	0.575	0.535	81700
1707801300	0.54	0.005	0.93	0.54	0.555	0.535	114254
1707714900	0.535	-0.015	-2.73	0.545	0.55	0.53	2012322
1707455700	0.55	0	0.00	0.55	0.55	0.5475	227807
1707369300	0.55	-0.01	-1.79	0.56	0.56	0.54	16625
1707282900	0.56	0.02	3.70	0.54	0.56	0.54	95457
1707196500	0.54	-0.03	-5.26	0.5649999	0.5699999	0.535	130306
1707110100	0.5699999	-0.045	-7.32	0.6	0.6	0.56	50542
1706850900	0.615	0.035	6.03	0.575	0.615	0.575	145982
1706764500	0.58	0.005	0.87	0.56	0.585	0.56	291089
1706678100	0.575	0.0050001	0.88	0.58	0.58	0.56	154103
1706591700	0.5699999	-0.005	-0.87	0.5699999	0.5699999	0.535	108788
1706505300	0.575	0	0.00	0.5649999	0.58	0.56	331323
1706159700	0.575	-0.005	-0.86	0.58	0.58	0.5699999	86126

Embark Education

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions