EVO

Evolve Education Historical Data

EVO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 0.785 0.005 0.64% 0.785 0.795 0.785 21,193
Jan 17 2022 0.78 0.01 1.3% 0.775 0.80 0.775 104,105
Jan 14 2022 0.77 -0.015 -1.91% 0.775 0.785 0.77 117,103
Jan 13 2022 0.785 -0.015 -1.88% 0.80 0.80 0.775 58,138
Jan 12 2022 0.80 -0.01 -1.23% 0.82 0.82 0.80 11,302
Jan 11 2022 0.81 0.00 0.0% 0.81 0.81 0.81 7,905
Jan 10 2022 0.81 -0.02 -2.41% 0.83 0.83 0.795 374,902
Jan 07 2022 0.83 -0.01 -1.19% 0.845 0.845 0.82 511,406
Jan 06 2022 0.84 0.02 2.44% 0.83 0.865 0.83 171,054
Jan 05 2022 0.82 -0.01 -1.2% 0.84 0.84 0.785 125,005
Jan 04 2022 0.83 -0.03 -3.49% 0.86 0.87 0.83 11,300
Jan 03 2022 0.86 0.00 +0.00% 0.82 0.86 0.805 0.00
Dec 31 2021 0.86 0.00 +0.00% 0.82 0.86 0.805 0.00
Dec 30 2021 0.86 0.04 4.88% 0.82 0.86 0.805 84,196
Dec 30 2021 0.82 0.04 5.13% 0.77 0.82 0.765 56,203
Dec 29 2021 0.78 0.005 0.65% 0.785 0.785 0.76 40,749
Dec 28 2021 0.775 0.00 +0.00% 0.76 0.78 0.76 0.00
Dec 27 2021 0.775 0.00 +0.00% 0.76 0.78 0.76 0.00
Dec 24 2021 0.775 0.00 +0.00% 0.76 0.78 0.76 0.00
Dec 23 2021 0.775 0.005 0.65% 0.76 0.78 0.76 100,404
Dec 23 2021 0.77 0.005 0.65% 0.775 0.775 0.77 46,517
Dec 22 2021 0.765 0.015 2.0% 0.78 0.78 0.76 12,259
Dec 21 2021 0.75 0.00 0.0% 0.75 0.75 0.75 0.00
Dec 20 2021 0.75 -0.01 -1.32% 0.76 0.785 0.735 44,846
Dec 17 2021 0.76 -0.01 -1.3% 0.76 0.765 0.75 131,139
Dec 16 2021 0.77 -0.005 -0.65% 0.80 0.80 0.77 63,006
Dec 15 2021 0.775 -0.01 -1.27% 0.79 0.805 0.765 378,172
Dec 14 2021 0.785 0.04 5.37% 0.755 0.785 0.755 331,633
Dec 13 2021 0.745 0.005 0.68% 0.74 0.76 0.74 62,303
Dec 10 2021 0.74 0.00 0.0% 0.74 0.74 0.73 168,362
Dec 09 2021 0.74 -0.01 -1.33% 0.74 0.76 0.74 59,968
Dec 08 2021 0.75 0.00 0.0% 0.73 0.75 0.73 185,896
Dec 07 2021 0.75 0.01 1.35% 0.73 0.77 0.725 52,028
Dec 06 2021 0.74 -0.015 -1.99% 0.76 0.785 0.73 407,471
Dec 03 2021 0.755 -0.01 -1.31% 0.76 0.765 0.75 263,104
Dec 02 2021 0.765 -0.035 -4.38% 0.79 0.79 0.75 388,122
Dec 01 2021 0.80 0.01 1.27% 0.79 0.80 0.78 56,755
Nov 30 2021 0.79 -0.03 -3.66% 0.805 0.81 0.775 291,133
Nov 29 2021 0.82 -0.01 -1.2% 0.81 0.82 0.75 235,905
Nov 26 2021 0.83 -0.02 -2.35% 0.84 0.84 0.825 141,561
Nov 25 2021 0.85 -0.03 -3.41% 0.86 0.87 0.85 78,029
Nov 24 2021 0.88 0.025 2.92% 0.86 0.88 0.86 215,022
Nov 23 2021 0.855 -0.01 -1.16% 0.865 0.865 0.835 169,536
Nov 22 2021 0.865 -0.015 -1.7% 0.88 0.88 0.86 275,554
Nov 19 2021 0.88 0.00 0.0% 0.88 0.88 0.88 0.00
Nov 18 2021 0.88 -0.02 -2.22% 0.89 0.89 0.8775 98,184
Nov 17 2021 0.90 -0.005 -0.55% 0.905 0.905 0.88 162,212
Nov 16 2021 0.905 -0.005 -0.55% 0.915 0.915 0.895 189,006
Nov 15 2021 0.91 0.01 1.11% 0.90 0.925 0.90 151,055
Nov 12 2021 0.90 0.00 0.0% 0.91 0.91 0.90 131,097
Nov 11 2021 0.90 -0.01 -1.1% 0.91 0.91 0.90 133,105
Nov 10 2021 0.91 0.005 0.55% 0.91 0.91 0.905 38,382
Nov 09 2021 0.905 -0.015 -1.63% 0.905 0.91 0.895 443,492
Nov 08 2021 0.92 0.04 4.55% 0.89 0.925 0.8825 1,019,054
Nov 05 2021 0.88 0.01 1.15% 0.88 0.89 0.88 334,977
Nov 04 2021 0.87 0.00 0.0% 0.88 0.885 0.87 304,420
Nov 03 2021 0.87 -0.005 -0.57% 0.88 0.885 0.86 704,108
Nov 02 2021 0.875 0.04 4.79% 0.87 0.90 0.87 1,415,191
Nov 01 2021 0.835 -0.025 -2.91% 0.865 0.865 0.835 1,781,553
Oct 29 2021 0.86 0.02 2.38% 0.845 0.86 0.835 523,350
Oct 28 2021 0.84 0.03 3.7% 0.81 0.84 0.81 139,340
Oct 27 2021 0.81 0.01 1.25% 0.80 0.82 0.80 105,103
Oct 26 2021 0.80 -0.01 -1.23% 0.76 0.82 0.76 182,481
Oct 25 2021 0.81 0.06 8.0% 0.80 0.835 0.79 118,898
Oct 22 2021 0.75 0.065 9.49% 0.69 0.87 0.69 468,389
Oct 21 2021 0.685 0.02 3.01% 0.67 0.685 0.66 238,565
Your Recent History
ASX
EVO
Evolve Edu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220119 20:55:50