Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
EnviroSuite Limited (EVS)
EnviroSuite Limited (EVS) Historical

EVS EnviroSuite Limited

0.053

0.00 (0.00%)

Apr 25 2024 - Closed

Delayed by 20 minutes

EVS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.053	0.002	3.92%	0.054	0.054	0.049	1,610,166
Apr 23 2024	0.051	-0.005	-8.93%	0.056	0.056	0.051	2,367,399
Apr 22 2024	0.056	-0.001	-1.75%	0.056	0.0565	0.056	508,921
Apr 19 2024	0.057	0.001	1.79%	0.057	0.057	0.056	147,448
Apr 18 2024	0.056	0.00	0.00%	0.057	0.057	0.055	843,505
Apr 17 2024	0.056	0.001	1.82%	0.055	0.056	0.055	72,959
Apr 16 2024	0.055	-0.002	-3.51%	0.055	0.057	0.055	69,107
Apr 15 2024	0.057	-0.001	-1.72%	0.056	0.057	0.055	27,112
Apr 12 2024	0.058	0.001	1.75%	0.058	0.058	0.058	148,981
Apr 11 2024	0.057	0.00	0.00%	0.0575	0.058	0.057	235,703
Apr 10 2024	0.057	-0.001	-1.72%	0.058	0.058	0.057	193,496
Apr 09 2024	0.058	0.001	1.75%	0.058	0.058	0.056	225,956
Apr 08 2024	0.057	-0.0005	-0.87%	0.058	0.058	0.056	238,918
Apr 05 2024	0.0575	0.0015	2.68%	0.055	0.0575	0.055	371,596
Apr 04 2024	0.056	0.00	0.00%	0.055	0.056	0.055	251,349
Apr 03 2024	0.056	0.00	0.00%	0.057	0.058	0.056	251,696
Apr 02 2024	0.056	0.00	0.00%	0.057	0.058	0.056	145,596
Mar 28 2024	0.056	0.002	3.70%	0.058	0.059	0.055	1,126,475
Mar 27 2024	0.054	-0.004	-6.90%	0.057	0.057	0.054	886,507
Mar 26 2024	0.058	-0.001	-1.69%	0.058	0.058	0.057	487,335
Mar 25 2024	0.059	-0.002	-3.28%	0.061	0.061	0.059	490,427
Mar 22 2024	0.061	0.002	3.39%	0.059	0.062	0.059	889,928
Mar 21 2024	0.059	0.001	1.72%	0.058	0.06	0.058	273,148
Mar 20 2024	0.058	-0.001	-1.69%	0.059	0.059	0.058	141,774
Mar 19 2024	0.059	0.00	0.00%	0.06	0.06	0.059	234,478
Mar 18 2024	0.059	0.001	1.72%	0.0585	0.059	0.058	281,657
Mar 15 2024	0.058	-0.001	-1.69%	0.059	0.059	0.058	131,179
Mar 14 2024	0.059	-0.0005	-0.84%	0.0595	0.0595	0.059	131,514
Mar 13 2024	0.0595	0.0005	0.85%	0.059	0.06	0.059	653,278
Mar 12 2024	0.059	-0.002	-3.28%	0.06	0.06	0.059	600,626
Mar 11 2024	0.061	-0.001	-1.61%	0.062	0.064	0.061	98,861
Mar 08 2024	0.062	0.0025	4.20%	0.0605	0.063	0.0605	420,521
Mar 07 2024	0.0595	0.0005	0.85%	0.058	0.062	0.058	505,185
Mar 06 2024	0.059	-0.003	-4.84%	0.06	0.06	0.058	1,479,972
Mar 05 2024	0.062	-0.001	-1.59%	0.062	0.062	0.062	20,048
Mar 04 2024	0.063	0.002	3.28%	0.062	0.063	0.061	59,816
Mar 01 2024	0.061	0.001	1.67%	0.06	0.061	0.058	771,991
Feb 29 2024	0.06	0.003	5.26%	0.057	0.06	0.057	253,969
Feb 28 2024	0.057	-0.002	-3.39%	0.058	0.059	0.057	692,321
Feb 27 2024	0.059	0.00	0.00%	0.06	0.06	0.058	722,679
Feb 26 2024	0.059	0.00	0.00%	0.059	0.062	0.058	382,484
Feb 23 2024	0.059	-0.002	-3.28%	0.06	0.06	0.059	295,629
Feb 22 2024	0.061	-0.001	-1.61%	0.063	0.064	0.06	930,350
Feb 21 2024	0.062	-0.005	-7.46%	0.07	0.07	0.061	1,147,859
Feb 20 2024	0.067	0.001	1.52%	0.07	0.072	0.063	2,552,041
Feb 19 2024	0.066	0.002	3.13%	0.065	0.067	0.065	548,915
Feb 16 2024	0.064	0.001	1.59%	0.065	0.065	0.064	82,426
Feb 15 2024	0.063	-0.001	-1.56%	0.064	0.065	0.062	698,707
Feb 14 2024	0.064	-0.002	-3.03%	0.064	0.065	0.063	140,567
Feb 13 2024	0.066	0.002	3.13%	0.066	0.067	0.064	319,194
Feb 12 2024	0.064	-0.003	-4.48%	0.067	0.068	0.064	554,500
Feb 09 2024	0.067	0.005	8.06%	0.061	0.067	0.061	348,313
Feb 08 2024	0.062	-0.002	-3.13%	0.062	0.064	0.061	1,953,927
Feb 07 2024	0.064	-0.005	-7.25%	0.066	0.066	0.061	691,851
Feb 06 2024	0.069	-0.007	-9.21%	0.076	0.076	0.066	559,208
Feb 05 2024	0.076	-0.004	-5.00%	0.08	0.082	0.076	281,072
Feb 02 2024	0.08	-0.007	-8.05%	0.085	0.086	0.08	1,641,071
Feb 01 2024	0.087	-0.001	-1.14%	0.086	0.087	0.085	1,045,167
Jan 31 2024	0.088	0.001	1.15%	0.091	0.091	0.087	89,858
Jan 30 2024	0.087	-0.004	-4.40%	0.091	0.091	0.087	591,635
Jan 29 2024	0.091	0.001	1.11%	0.093	0.093	0.089	505,417
Jan 25 2024	0.09	0.005	5.88%	0.087	0.09	0.087	296,386

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