Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 26-Jan-29 04:38:44 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(EVE) EVE HEALTH GROUP LIMITED Daily Prices Page 18...

     Prev Section TOC    Company Info for EVE    Limits Next Section


Company Details for (EVE) EVE HEALTH GROUP LIMITED

Listing Code EVE
Listing Name EVE HEALTH GROUP LIMITED
GICS Sector Financial Services
ISIN Name ENERGY VENTURES LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000EVE3


Maximum Price date available .. Wednesday 28th January 2026
Latest price with VOLUME for EVE .. Tuesday 27th January 2026

EVE is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 0.48 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for EVE    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

256 Days for (EVE) EVE HEALTH GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Aug-06 Wed 0.045 0.045 0.045 0.045 ### ### ###
2008-Aug-05 Tue 0.046 0.046 0.045 0.045 ### ### ###
2008-Aug-04 Mon ### 0.054 0.046 0.054 ### ### ###
2008-Aug-01 Fri 0.048 0.048 0.048 0.048 74.2 74.2 ###
2008-Jul-31 Thu 0 0 0 0 0 0.0
2008-Jul-30 Wed 0 0 0 0 0 0.0
2008-Jul-29 Tue 0.055 0.055 0.045 0.055 76.2 76.2 ###
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri 0.055 0.055 0.055 0.055 76.0 76.0 ###
2008-Jul-24 Thu 0.056 0.056 0.051 0.051 ### ### ###
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon ### ### 0.056 0.056 ### ### ###
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu ### ### ### ### ### ### 0.0
2008-Jul-16 Wed 0 0 0 0 0 0.0
2008-Jul-15 Tue 0 0 0 0 0 0.0
2008-Jul-14 Mon 0 0 0 0 0 0.0
2008-Jul-11 Fri 0 0 0 0 0 0.0
2008-Jul-10 Thu 0.075 0.075 0.075 0.075 73.4 73.4 0.0
2008-Jul-09 Wed ### 0.075 ### 0.075 138,486 ### 96.9 96.9 0.0
2008-Jul-08 Tue 0 0 0 0 0 0.0
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri ### ### ### ### ### ### 0.0
2008-Jul-03 Thu ### ### ### ### 77.0 77.0 0.0
2008-Jul-02 Wed 0.076 0.076 0.076 0.076 0 0.0
2008-Jul-01 Tue 0.076 0.076 0.076 0.076 72.7 72.7 0.0
2008-Jun-30 Mon ### 0.074 ### 0.073 93.3 93.3 0.0
2008-Jun-27 Fri ### ### ### ### 13.9 13.9 0.0
2008-Jun-26 Thu ### ### ### ### 63.9 63.9 0.0
2008-Jun-25 Wed ### ### ### ### ### ### 0.0
2008-Jun-24 Tue ### ### ### ### ### ### 0.0
2008-Jun-23 Mon ### ### ### ### 33.9 33.9 0.0
2008-Jun-20 Fri ### ### ### ### 29.6 29.6 0.0
2008-Jun-19 Thu ### ### ### ### 0 0.0
2008-Jun-18 Wed ### ### ### ### 260,785 0 ### ### 0.0
2008-Jun-17 Tue 0.075 0.075 ### ### 5.6 5.6 0.0
2008-Jun-16 Mon 0.077 0.077 0.077 0.077 0 0.0
2008-Jun-13 Fri 0.079 ### 0.077 0.077 25.0 25.0 0.0
2008-Jun-12 Thu 0.076 ### 0.075 ### 94.6 94.6 0.0
2008-Jun-11 Wed 0.076 0.076 0.076 0.076 8,925 678 ### ### 0.0
2008-Jun-10 Tue 0.077 0.077 0.076 0.076 ### ### 0.0
2008-Jun-06 Fri 0.076 0.076 0.076 0.076 72.2 72.2 0.0
2008-Jun-05 Thu 0.076 0.076 0.076 0.076 75.9 75.9 0.0
2008-Jun-04 Wed 0.076 0.076 0.076 0.076 ### ### 0.0
2008-Jun-03 Tue 0.081 0.081 0.081 0.081 0 0.0
2008-Jun-02 Mon 0.081 0.081 0.081 0.081 73.2 73.2 0.0
2008-May-30 Fri 0.085 0.085 0.085 0.085 0 ###
2008-May-29 Thu 0.078 0.085 0.078 0.085 257,325 20,971 ### ### ###
2008-May-28 Wed 0.078 0.078 0.075 0.078 93,175 7,127 75.8 75.8 0.0
2008-May-27 Tue 0.078 ### 0.078 ### 246,325 ### ### ### 0.0
2008-May-26 Mon ### ### ### ### ### ### 0.0
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu 0.081 0.081 0.081 0.081 0 0.0
2008-May-21 Wed 0.081 0.081 0.081 0.081 0 0.0
2008-May-20 Tue 0.081 0.081 0.081 0.081 ### ### 0.0
2008-May-19 Mon 0.081 0.082 0.081 0.082 ### ### 0.0
2008-May-16 Fri 0.083 0.085 0.083 0.085 80.5 80.5 ###
2008-May-15 Thu 0.084 0.084 0.081 0.081 ### ### 0.0
2008-May-14 Wed 0.085 0.085 0.083 0.084 26.3 26.3 ###
2008-May-13 Tue ### ### 0.085 0.086 284,270 12,081 9.0 9.0 ###
2008-May-12 Mon ### ### ### ### 68.4 68.4 0.0
2008-May-09 Fri 0.088 0.088 0.087 0.087 26.5 26.5 ###
2008-May-08 Thu 0.089 ### 0.089 ### 69.4 69.4 0.0
2008-May-07 Wed 0.089 0.089 0.089 0.089 ### ### ###
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon 0.087 ### 0.087 ### 85.2 85.2 0.0
2008-May-02 Fri 0.089 0.089 0.088 0.088 25.0 25.0 ###
2008-May-01 Thu 0.089 0.089 0.088 0.088 24.2 24.2 ###
2008-Apr-30 Wed 0.089 0.089 0.089 0.089 ### ### ###
2008-Apr-29 Tue 0.089 0.089 0.088 0.088 28.7 28.7 ###
2008-Apr-28 Mon 0.088 0.088 0.088 0.088 40,529 ### ### ### ###
2008-Apr-24 Thu ### ### ### ### 0 0.0
2008-Apr-23 Wed ### ### ### ### 124,221 0 66.4 66.4 0.0
2008-Apr-22 Tue ### ### ### ### 118,640 0 11.1 11.1 0.0
2008-Apr-21 Mon ### ### ### ### 232,570 0 26.6 26.6 0.0
2008-Apr-18 Fri ### ### ### ### 71.3 71.3 0.0
2008-Apr-17 Thu ### ### ### ### 0 0.0
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue ### ### ### ### 0 0.0
2008-Apr-14 Mon ### ### ### ### 0 0.0
2008-Apr-11 Fri ### ### ### ### 0 0.0
2008-Apr-10 Thu ### ### ### ### 119,888 0 ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 0 0.0
2008-Apr-08 Tue ### ### ### ### 8.5 8.5 0.0
2008-Apr-07 Mon ### ### ### ### 0 0.0
2008-Apr-04 Fri ### ### ### ### 0 0.0
2008-Apr-03 Thu ### ### ### ### 0 0.0
2008-Apr-02 Wed ### ### ### ### 92.8 92.8 0.0
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 0 0.0
2008-Mar-28 Fri ### ### ### ### 0 0.0
2008-Mar-27 Thu ### ### ### ### 61.8 61.8 0.0
2008-Mar-26 Wed ### ### ### ### 96.8 96.8 0.0
2008-Mar-25 Tue ### ### ### ### 0 0.0
2008-Mar-20 Thu ### ### ### ### 0 0.0
2008-Mar-19 Wed ### ### ### ### 69.1 69.1 0.0
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon ### ### ### ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 0 0.0
2008-Mar-13 Thu ### ### ### ### 0 0.0
2008-Mar-12 Wed ### ### ### ### ### ### 0.0
2008-Mar-11 Tue ### ### ### ### 76.9 76.9 0.0
2008-Mar-10 Mon ### ### ### ### 77.9 77.9 0.0
2008-Mar-07 Fri ### ### ### ### 76.3 76.3 0.0
2008-Mar-06 Thu ### ### ### ### ### ### 0.0
2008-Mar-05 Wed ### ### ### ### 0 0.0
2008-Mar-04 Tue ### ### ### ### 97.4 97.4 0.0
2008-Mar-03 Mon ### ### ### ### 155,323 0 ### ### 0.0
2008-Feb-29 Fri ### ### ### ### ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 0 0.0
2008-Feb-27 Wed ### ### ### ### 65.9 65.9 0.0
2008-Feb-26 Tue ### ### ### ### ### ### 0.0
2008-Feb-25 Mon 0.125 0.125 ### ### ### ### 0.0
2008-Feb-22 Fri 0.125 0.125 0.125 0.125 61,884 ### ### ### 0.0
2008-Feb-21 Thu 0.125 0.125 ### ### 10.6 10.6 0.0
2008-Feb-20 Wed ### ### 0.125 0.125 15.9 15.9 0.0
2008-Feb-19 Tue 0.125 ### ### ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### ### ### 0.0
2008-Feb-15 Fri 0.125 0.125 0.125 0.125 0 0.0
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed ### 0.125 ### 0.125 96.8 96.8 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 96,626 0 81.6 81.6 0.0
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu ### ### ### ### ### ### 0.0
2008-Feb-06 Wed 0 0 0 0 0 0.0
2008-Feb-05 Tue ### ### ### ### ### ### 0.0
2008-Feb-04 Mon ### ### ### ### 106,970 0 70.4 70.4 0.0
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 12.3 12.3 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 4.2 4.2 0.0
2008-Jan-25 Fri ### ### ### ### ### ### 0.0
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### 58.3 58.3 0.0
2008-Jan-22 Tue 0.125 0.125 ### ### 23.0 23.0 0.0
2008-Jan-21 Mon ### ### ### ### 82.9 82.9 0.0
2008-Jan-18 Fri ### ### ### ### 32,374 0 ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 1,428 0 ### ### 0.0
2008-Jan-16 Wed 0.145 0.145 ### ### 108,572 7,871 ### ### 0.0
2008-Jan-15 Tue 0.145 ### 0.145 0.145 251,428 18,228 75.9 75.9 ###
2008-Jan-14 Mon ### ### ### ### 47,722 0 ### ### 0.0
2008-Jan-11 Fri ### 0.155 ### ### 80.6 80.6 0.0
2008-Jan-10 Thu ### 0.155 ### 0.145 595,278 ### 98.6 98.6 ###
2008-Jan-09 Wed 0 0 0 0 0 0.0
2008-Jan-08 Tue ### ### 0.125 0.125 ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 60,984 0 77.1 77.1 0.0
2008-Jan-04 Fri ### ### ### ### ### ### 0.0
2008-Jan-03 Thu 0.125 0.125 0.125 0.125 ### ### 0.0
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri ### ### ### 0.125 99.1 99.1 0.0
2007-Dec-27 Thu ### ### ### ### ### ### 0.0
2007-Dec-24 Mon ### ### ### ### ### ### 0.0
2007-Dec-21 Fri 0.125 ### ### ### 96.1 96.1 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### 0.145 ### ### 170,352 12,350 ### ### 0.0
2007-Dec-18 Tue ### ### ### ### ### ### 0.0
2007-Dec-17 Mon ### ### ### ### 4.0 4.0 0.0
2007-Dec-14 Fri ### 0.155 ### 0.155 53,226 4,125 93.6 93.6 ###
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### ### ### ### 2.6 2.6 0.0
2007-Dec-11 Tue ### ### ### ### 68.4 68.4 0.0
2007-Dec-10 Mon 0.145 0.145 0.145 0.145 ### ### ###
2007-Dec-07 Fri ### ### ### ### ### ### 0.0
2007-Dec-06 Thu ### ### ### ### 283,371 0 ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 68.6 68.6 0.0
2007-Dec-04 Tue ### ### ### ### 92.0 92.0 0.0
2007-Dec-03 Mon ### ### ### ### 252,820 0 69.9 69.9 0.0
2007-Nov-30 Fri ### ### ### ### 124,750 0 60.5 60.5 0.0
2007-Nov-29 Thu 0.145 0.145 0.125 ### 7,658 ### 3.8 3.8 0.0
2007-Nov-28 Wed ### 0.155 0.145 0.145 15.8 15.8 ###
2007-Nov-27 Tue 0.155 ### ### ### 366,750 0 ### ### 0.0
2007-Nov-26 Mon 0.155 0.155 0.145 0.155 ### ### ###
2007-Nov-23 Fri ### 0.155 ### 0.155 ### ### ###
2007-Nov-22 Thu ### ### 0.145 0.145 18.0 18.0 ###
2007-Nov-21 Wed 0.155 0.155 0.155 0.155 74.1 74.1 ###
2007-Nov-20 Tue 0.155 0.155 0.155 0.155 ### ### ###
2007-Nov-19 Mon ### 0.155 ### 0.155 25,324 ### 89.7 89.7 ###
2007-Nov-16 Fri ### ### ### ### ### ### 0.0
2007-Nov-15 Thu ### ### ### ### 223,876 0 ### ### 0.0
2007-Nov-14 Wed ### ### ### ### ### ### 0.0
2007-Nov-13 Tue ### ### 0.155 ### 613,384 ### 67.6 67.6 0.0
2007-Nov-12 Mon ### ### ### ### 77,027 0 ### ### 0.0
2007-Nov-09 Fri ### ### ### ### 94,589 0 ### ### 0.0
2007-Nov-08 Thu ### ### ### ### 14,450 0 ### ### 0.0
2007-Nov-07 Wed ### ### ### ### 249,750 0 ### ### 0.0
2007-Nov-06 Tue ### ### ### ### 204,884 0 ### ### 0.0
2007-Nov-05 Mon ### ### ### ### 80.6 80.6 0.0
2007-Nov-02 Fri ### ### ### ### 61.3 61.3 0.0
2007-Nov-01 Thu ### 0.175 ### ### 58.6 58.6 0.0
2007-Oct-31 Wed 0.175 0.175 ### 0.175 297,286 ### ### ### 0.0
2007-Oct-30 Tue 0 0 0 0 0 0.0
2007-Oct-29 Mon 0.175 ### ### ### 100,640 0 5.4 5.4 0.0
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu 0.175 0.175 ### ### 15.3 15.3 0.0
2007-Oct-24 Wed 0.185 0.185 0.175 0.175 350,251 63,045 6.9 6.9 0.0
2007-Oct-23 Tue 0.185 0.185 0.185 0.185 60.6 60.6 ###
2007-Oct-22 Mon ### 0.185 ### 0.185 61,820 ### ### ### ###
2007-Oct-19 Fri ### ### 0.185 0.185 455,352 42,120 14.1 14.1 ###
2007-Oct-18 Thu ### ### ### ### 93.4 93.4 0.0
2007-Oct-17 Wed ### ### ### ### 391,848 0 95.7 95.7 0.0
2007-Oct-16 Tue ### ### ### ### ### ### 0.0
2007-Oct-15 Mon ### ### 0.155 ### ### ### 0.0
2007-Oct-12 Fri ### 0.175 ### 0.175 311,259 ### ### ### 0.0
2007-Oct-11 Thu ### 0.155 ### 0.155 86.6 86.6 ###
2007-Oct-10 Wed 0.145 ### 0.145 ### ### ### 0.0
2007-Oct-09 Tue 0.155 0.155 ### ### 10.7 10.7 0.0
2007-Oct-08 Mon 0.155 0.155 0.145 ### ### ### 0.0
2007-Oct-05 Fri ### ### 0.155 0.155 453,382 ### 9.5 9.5 ###
2007-Oct-04 Thu ### ### ### ### 73.1 73.1 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue 0.175 0.175 ### ### ### ### 0.0
2007-Oct-01 Mon ### 0.175 ### 0.175 81,654 7,144 88.9 88.9 0.0
2007-Sep-28 Fri ### ### ### ### 85,787 0 92.5 92.5 0.0
2007-Sep-27 Thu 0.185 0.185 ### ### ### ### 0.0
2007-Sep-26 Wed 0.185 0.185 ### ### 11.2 11.2 0.0
2007-Sep-25 Tue 0.185 ### 0.175 0.185 236,079 20,656 64.4 64.4 ###
2007-Sep-24 Mon ### ### ### ### 97.7 97.7 0.0
2007-Sep-21 Fri ### ### ### ### 2.6 2.6 0.0
2007-Sep-20 Thu ### 0.185 ### 0.185 222,357 ### ### ### ###
2007-Sep-19 Wed ### ### ### ### 68.0 68.0 0.0
2007-Sep-18 Tue ### ### ### ### 18.3 18.3 0.0
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri ### ### ### ### 40,742 0 ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 72.5 72.5 0.0
2007-Sep-12 Wed ### 0.185 ### ### ### ### 0.0
2007-Sep-11 Tue 0.175 0.185 0.175 0.185 ### ### ###
2007-Sep-10 Mon 0.175 0.175 ### ### 188,649 ### 13.7 13.7 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed 0.185 ### ### ### 62,386 0 ### ### 0.0
2007-Sep-04 Tue ### 0.2 0.185 0.185 142,988 27,525 16.0 16.0 ###
2007-Sep-03 Mon 0.2 ### 0.2 0.2 66.6 66.6 0.0
2007-Aug-31 Fri ### ### ### ### ### ### 0.0
2007-Aug-30 Thu ### ### ### ### 3,750 0 ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 95.9 95.9 0.0
2007-Aug-28 Tue 0.185 0.2 0.185 0.2 ### ### 0.0
2007-Aug-27 Mon ### 0.2 ### ### 383,184 ### ### ### 0.0
2007-Aug-24 Fri ### ### ### ### 18.4 18.4 0.0
2007-Aug-23 Thu ### ### ### ### 2.6 2.6 0.0
2007-Aug-22 Wed ### ### ### 0.175 17.6 17.6 0.0
2007-Aug-21 Tue ### ### ### ### 4.4 4.4 0.0
2007-Aug-20 Mon ### ### ### ### ### ### 0.0
2007-Aug-17 Fri ### ### ### ### ### ### 0.0
2007-Aug-16 Thu ### ### ### ### 93.1 93.1 0.0
2007-Aug-15 Wed 0.185 0.185 ### ### 321,045 ### 47.6 47.6 0.0
2007-Aug-14 Tue ### ### ### ### 36,371 0 28.2 28.2 0.0
2007-Aug-13 Mon 0.2 0.2 ### ### ### ### 0.0
2007-Aug-10 Fri 0.21 0.21 ### 0.2 328,585 ### 9.7 9.7 0.0
2007-Aug-09 Thu 0.22 0.24 0.22 0.225 1,058,043 243,349 80.0 80.0 ###
2007-Aug-08 Wed 0.23 0.23 0.21 0.22 875,585 192,628 ### ### 0.0
2007-Aug-07 Tue ### 0.23 ### 0.23 99.3 99.3 ###
2007-Aug-06 Mon 0.22 0.22 ### 0.21 291,421 32,056 ### ### ###
2007-Aug-03 Fri 0.2 0.23 0.2 0.23 684,987 147,272 99.5 99.5 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-01-29 04:38:44 thru 2026-01-29 04:38:45 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000