|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Sun 24-Jun-16 02:06:58 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(EVE) EVE HEALTH GROUP LIMITED Daily Prices Page 39...
|
TOC    Company Info for EVE    Limits |
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 .. Friday 14th June 2024 Latest price with VOLUME for EVE .. Thursday 6th June 2024
EVE is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 0.48
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for EVE    Bottom |
End of day Prices (full format), 300 Days for (EVE) EVE HEALTH GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2006-May-31 Wed
| ###
| 0.145
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| 0.145
|
|
| 96.7
| 96.7
| ### |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| ###
| 0.125
| ###
| ###
| 363,855
| 22,740
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
| 171,145
| 0
| ###
| ###
| 0.0 |
2006-May-24 Wed
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 717,047
| 0
| 5.2
| 5.2
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 1,430,188
| 0
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 0.125
| 0.125
|
|
| 4.2
| 4.2
| 0.0 |
2006-May-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-16 Tue
| 0.145
| 0.145
| ###
| ###
| 399,787
| 28,984
| 18.9
| 18.9
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 0.155
| ###
| 0.155
| 0.155
|
|
| 71.2
| 71.2
| ### |
2006-May-11 Thu
| ###
| 0.175
| 0.155
| ###
| 1,558,688
| 257,183
| 68.3
| 68.3
| 0.0 |
2006-May-10 Wed
| 0.155
| ###
| 0.145
| ###
| 811,474
| ###
| ###
| ###
| 0.0 |
2006-May-09 Tue
| 0.145
| 0.155
| 0.145
| 0.155
|
|
| 96.4
| 96.4
| ### |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 485,385
| 0
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
| 561,776
| 0
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| 0.145
| ###
| 0.145
|
|
| 90.7
| 90.7
| ### |
2006-Apr-27 Thu
| 0.145
| 0.145
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 0.145
| ###
| 0.145
| 0.145
| 303,856
| 22,029
| ###
| ###
| ### |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| 0.155
| 0.145
| ###
| 308,750
| ###
| 64.5
| 64.5
| 0.0 |
2006-Apr-13 Thu
| 0.145
| ###
| 0.145
| 0.145
|
|
| 71.4
| 71.4
| ### |
2006-Apr-11 Tue
| ###
| 0.145
| ###
| ###
| 543,043
| 39,370
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2006-Apr-06 Thu
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 63.4
| 63.4
| ### |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
| 716,121
| 0
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2006-Mar-31 Fri
| ###
| 0.155
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2006-Mar-30 Thu
| ###
| ###
| ###
| 0.155
|
|
| 12.4
| 12.4
| ### |
2006-Mar-29 Wed
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2006-Mar-28 Tue
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2006-Mar-27 Mon
| ###
| ###
| 0.125
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2006-Mar-24 Fri
| 0.125
| ###
| 0.125
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
| 498,750
| 0
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 279,250
| 0
| 8.2
| 8.2
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 1,241,079
| 0
| 69.0
| 69.0
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 0.1
| 0.1
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 1,446,153
| 0
| 89.8
| 89.8
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 0.087
| ###
| 0.087
| ###
| 348,979
| 15,180
| 99.8
| 99.8
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2006-Feb-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 130,021
| 0
| 83.7
| 83.7
| 0.0 |
2006-Feb-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
| 94,979
| 0
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
| 8,021
| 0
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 21,229
| 0
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Feb-02 Thu
| 0.125
| 0.125
| ###
| ###
| 444,282
| ###
| 1.9
| 1.9
| 0.0 |
2006-Feb-01 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
| 102,750
| 0
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| 0.089
| 0.089
|
|
| ###
| ###
| ### |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 243,250
| 0
| 90.6
| 90.6
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| 0.088
| 0.088
|
|
| ###
| ###
| ### |
2006-Jan-13 Fri
| 0.087
| ###
| 0.087
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2006-Jan-12 Thu
| 0.085
| 0.087
| 0.085
| 0.087
|
|
| 87.3
| 87.3
| ### |
2006-Jan-11 Wed
| 0.081
| 0.081
| 0.081
| 0.081
| 45,250
| ###
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
| 134,750
| 0
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 0.081
| 0.081
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2006-Jan-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| 0.086
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-23 Fri
| ###
| 0.086
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-22 Thu
| 0.089
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2005-Dec-21 Wed
| 0.078
| ###
| 0.078
| ###
| 144,450
| ###
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-19 Mon
| 0.081
| 0.081
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 0.083
| 0.084
| ###
| 0.084
|
|
| ###
| ###
| ### |
2005-Dec-09 Fri
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 0.083
| 0.083
| 0.081
| 0.081
|
|
| 14.4
| 14.4
| 0.0 |
2005-Dec-07 Wed
| 0.082
| 0.082
| 0.081
| 0.082
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| 0.085
| 0.085
| 0.081
| 0.081
|
|
| 5.3
| 5.3
| 0.0 |
2005-Dec-05 Mon
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-01 Thu
| 0.089
| 0.089
| 0.082
| 0.082
|
|
| 1.8
| 1.8
| 0.0 |
2005-Nov-30 Wed
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 0.089
| 0.089
| 0.089
| 0.089
|
|
| ###
| ###
| ### |
2005-Nov-28 Mon
| 0.083
| 0.085
| 0.083
| 0.085
| 182,050
| ###
| ###
| ###
| ### |
2005-Nov-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-24 Thu
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2005-Nov-23 Wed
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 72.1
| 72.1
| ### |
2005-Nov-22 Tue
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 74.6
| 74.6
| ### |
2005-Nov-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-18 Fri
| ###
| 0.085
| ###
| 0.085
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 68.4
| 68.4
| ### |
2005-Nov-15 Tue
| 0.079
| 0.085
| 0.079
| 0.085
|
|
| ###
| ###
| ### |
2005-Nov-14 Mon
| 0.084
| 0.084
| 0.084
| 0.084
|
|
| 69.0
| 69.0
| ### |
2005-Nov-11 Fri
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2005-Nov-10 Thu
| 0.084
| 0.088
| 0.084
| 0.088
|
|
| ###
| ###
| ### |
2005-Nov-09 Wed
| 0.085
| 0.085
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-07 Mon
| 0.089
| 0.089
| 0.089
| 0.089
|
|
| 73.5
| 73.5
| ### |
2005-Nov-04 Fri
| 0.089
| ###
| 0.088
| 0.088
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| 0.088
| ###
| 0.088
| 0.088
|
|
| ###
| ###
| ### |
2005-Nov-02 Wed
| 0.083
| 0.088
| 0.083
| 0.088
|
|
| ###
| ###
| ### |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 464,221
| 0
| 7.8
| 7.8
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
| 463,086
| 0
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 59.3
| 59.3
| 0.0 |
|
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 2024-06-16 14:06:58 thru 2024-06-16 14:06:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|