Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

EVS EnviroSuite Limited

0.047

-0.004 (-7.84%)

Jul 26 2024 - Closed

Delayed by 20 minutes

EVS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	0.051	-0.007	-12.07%	0.056	0.056	0.046	1,523,880
Jul 24 2024	0.058	-0.001	-1.69%	0.059	0.059	0.057	517,257
Jul 23 2024	0.059	0.003	5.36%	0.057	0.059	0.057	200,490
Jul 22 2024	0.056	-0.001	-1.75%	0.055	0.056	0.055	254,245
Jul 19 2024	0.057	0.002	3.64%	0.055	0.057	0.055	18,370
Jul 18 2024	0.055	0.001	1.85%	0.055	0.058	0.054	107,586
Jul 17 2024	0.054	-0.006	-10.00%	0.059	0.059	0.054	2,481,586
Jul 16 2024	0.06	0.005	9.09%	0.056	0.06	0.056	575,966
Jul 15 2024	0.055	0.00	0.00%	0.055	0.055	0.055	60,140
Jul 12 2024	0.055	0.001	1.85%	0.053	0.056	0.053	227,598
Jul 11 2024	0.054	-0.001	-1.82%	0.053	0.054	0.053	221,571
Jul 10 2024	0.055	-0.002	-3.51%	0.056	0.056	0.054	488,116
Jul 09 2024	0.057	0.001	1.79%	0.056	0.057	0.056	26,747
Jul 08 2024	0.056	0.00	0.00%	0.055	0.056	0.055	10,482
Jul 05 2024	0.056	0.00	0.00%	0.056	0.056	0.055	92,921
Jul 04 2024	0.056	0.00	0.00%	0.055	0.056	0.055	357,852
Jul 03 2024	0.056	0.00	0.00%	0.055	0.056	0.055	291,081
Jul 02 2024	0.056	0.001	1.82%	0.055	0.056	0.055	64,837
Jul 01 2024	0.055	-0.002	-3.51%	0.057	0.057	0.055	360,031
Jun 28 2024	0.057	0.001	1.79%	0.057	0.058	0.055	1,034,850
Jun 27 2024	0.056	0.001	1.82%	0.057	0.057	0.055	680,926
Jun 26 2024	0.055	0.00	0.00%	0.054	0.056	0.053	847,769
Jun 25 2024	0.055	0.002	3.77%	0.053	0.055	0.052	1,863,973
Jun 24 2024	0.053	-0.001	-1.85%	0.055	0.055	0.053	3,710,666
Jun 21 2024	0.054	0.00	0.00%	0.053	0.054	0.053	1,019,673
Jun 20 2024	0.054	0.001	1.89%	0.053	0.055	0.053	1,344,844
Jun 19 2024	0.053	-0.003	-5.36%	0.056	0.056	0.053	271,173
Jun 18 2024	0.056	0.001	1.82%	0.058	0.058	0.055	405,884
Jun 17 2024	0.055	-0.003	-5.17%	0.059	0.059	0.054	740,684
Jun 14 2024	0.058	0.003	5.45%	0.055	0.061	0.055	1,542,974
Jun 13 2024	0.055	0.001	1.85%	0.053	0.06	0.052	5,166,399
Jun 12 2024	0.054	0.007	14.89%	0.048	0.064	0.047	2,287,550
Jun 11 2024	0.047	0.00	0.00%	0.048	0.049	0.046	1,026,727
Jun 07 2024	0.047	-0.002	-4.08%	0.049	0.049	0.047	496,828
Jun 06 2024	0.049	0.001	2.08%	0.049	0.049	0.049	25,126
Jun 05 2024	0.048	-0.001	-2.04%	0.049	0.05	0.048	125,359
Jun 04 2024	0.049	0.00	0.00%	0.047	0.052	0.047	1,170,889
Jun 03 2024	0.049	0.002	4.26%	0.047	0.049	0.046	2,339,207
May 31 2024	0.047	-0.001	-2.08%	0.048	0.048	0.047	176,918
May 30 2024	0.048	-0.001	-2.04%	0.0475	0.048	0.0475	306,625
May 29 2024	0.049	0.001	2.08%	0.048	0.049	0.047	448,823
May 28 2024	0.048	0.00	0.00%	0.049	0.049	0.048	235,990
May 27 2024	0.048	0.00	0.00%	0.047	0.048	0.047	938,928
May 24 2024	0.048	-0.002	-4.00%	0.05	0.05	0.048	41,988
May 23 2024	0.05	0.0045	9.89%	0.046	0.051	0.046	1,687,192
May 22 2024	0.0455	-0.0025	-5.21%	0.047	0.048	0.0455	966,251
May 21 2024	0.048	0.00	0.00%	0.047	0.048	0.047	516,464
May 20 2024	0.048	-0.001	-2.04%	0.049	0.049	0.048	353,069
May 17 2024	0.049	0.002	4.26%	0.047	0.054	0.047	1,956,469
May 16 2024	0.047	-0.002	-4.08%	0.047	0.047	0.046	13,723
May 15 2024	0.049	0.00	0.00%	0.049	0.049	0.047	1,262,117
May 14 2024	0.049	-0.0005	-1.01%	0.049	0.0495	0.049	16,767
May 13 2024	0.0495	-0.0005	-1.00%	0.05	0.05	0.049	297,741
May 10 2024	0.05	-0.0005	-0.99%	0.05	0.05	0.049	345,946
May 09 2024	0.0505	-0.0005	-0.98%	0.049	0.051	0.049	1,083,310
May 08 2024	0.051	0.00	0.00%	0.051	0.051	0.05	924,760
May 07 2024	0.051	0.001	2.00%	0.05	0.0515	0.049	200,890
May 06 2024	0.05	0.00	0.00%	0.049	0.051	0.049	842,074
May 03 2024	0.05	-0.001	-1.96%	0.052	0.052	0.049	1,948,659
May 02 2024	0.051	-0.001	-1.92%	0.051	0.051	0.05	368,379
May 01 2024	0.052	0.00	0.00%	0.053	0.053	0.051	106,728
Apr 30 2024	0.052	-0.001	-1.89%	0.053	0.053	0.052	541,503
Apr 29 2024	0.053	0.001	1.92%	0.053	0.056	0.052	1,376,564

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