End of day Prices (full format), 150 Days for (EVG) EVION GROUP NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2024-Mar-28 Thu
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 57.5
| 57.5
| ### |
2024-Mar-27 Wed
| 0.022
| 0.023
| 0.022
| 0.022
| 856,775
| 19,277
| ###
| ###
| ### |
2024-Mar-26 Tue
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 68.9
| 68.9
| ### |
2024-Mar-22 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 26,450
| ###
| 70.7
| 70.7
| ### |
2024-Mar-21 Thu
| 0.023
| 0.023
| 0.023
| 0.023
| 86,956
| ###
| 61.3
| 61.3
| ### |
2024-Mar-20 Wed
| 0.022
| 0.023
| 0.021
| 0.023
| 478,750
| ###
| ###
| ###
| ### |
2024-Mar-19 Tue
| 0.024
| 0.024
| 0.021
| 0.021
| 755,353
| ###
| ###
| ###
| ### |
2024-Mar-18 Mon
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| 13.1
| 13.1
| ### |
2024-Mar-15 Fri
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2024-Mar-14 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 69.3
| 69.3
| ### |
2024-Mar-13 Wed
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2024-Mar-11 Mon
| 0.023
| ###
| 0.023
| 0.023
| 109,582
| ###
| 73.0
| 73.0
| ### |
2024-Mar-08 Fri
| 0.022
| 0.024
| 0.022
| 0.024
|
|
| 96.2
| 96.2
| ### |
2024-Mar-07 Thu
| ###
| 0.022
| ###
| 0.021
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| 0.022
| 0.023
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 0.024
| 0.025
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2024-Mar-04 Mon
| 0.023
| 0.024
| 0.023
| 0.024
| 476,452
| ###
| 88.6
| 88.6
| ### |
2024-Mar-01 Fri
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2024-Feb-29 Thu
| 0.025
| 0.025
| 0.024
| 0.024
| 678,929
| ###
| 10.8
| 10.8
| ### |
2024-Feb-28 Wed
| 0.026
| 0.026
| 0.024
| 0.0245
|
|
| 7.4
| 7.4
| ### |
2024-Feb-27 Tue
| 0.025
| 0.026
| 0.0245
| 0.026
|
|
| 92.0
| 92.0
| ### |
2024-Feb-26 Mon
| 0.028
| 0.028
| 0.024
| 0.026
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| 0.027
| 0.028
| 0.027
| 0.028
| 94,949
| ###
| ###
| ###
| ### |
2024-Feb-22 Thu
| 0.028
| 0.028
| 0.028
| 0.028
| 213,250
| 5,971
| ###
| ###
| ### |
2024-Feb-21 Wed
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| 72.6
| 72.6
| ### |
2024-Feb-20 Tue
| 0.028
| 0.028
| 0.026
| 0.027
| 842,759
| 22,754
| ###
| ###
| ### |
2024-Feb-19 Mon
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 69.6
| 69.6
| 0.0 |
2024-Feb-16 Fri
| 0.028
| 0.029
| 0.028
| 0.029
| 221,858
| 6,322
| 85.4
| 85.4
| 0.0 |
2024-Feb-15 Thu
| 0.028
| 0.028
| 0.027
| 0.028
|
|
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| ###
| 0.029
| 0.029
| 74,172
| 1,075
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 73.2
| 73.2
| ### |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 0.029
| 0.029
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2024-Feb-07 Wed
| 0.028
| 0.029
| 0.028
| 0.029
| 79,356
| ###
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 57,178
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 480,480
| 0
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 187,782
| 0
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 364,670
| 0
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 0.024
| ###
| 0.024
| ###
| 1,623,473
| 19,481
| 99.8
| 99.8
| 0.0 |
2024-Jan-24 Wed
| 0.026
| 0.026
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2024-Jan-23 Tue
| 0.027
| 0.027
| 0.026
| 0.026
| 63,070
| 1,671
| ###
| ###
| ### |
2024-Jan-22 Mon
| 0.026
| 0.027
| 0.026
| 0.027
| 131,785
| ###
| 93.5
| 93.5
| ### |
2024-Jan-19 Fri
| 0.029
| 0.029
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2024-Jan-18 Thu
| 0.028
| 0.029
| 0.028
| 0.029
|
|
| 91.9
| 91.9
| 0.0 |
2024-Jan-17 Wed
| 0.029
| 0.029
| 0.029
| 0.029
| 9,379
| 271
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 0.029
| 0.029
| 0.029
| 0.029
| 51
| 1
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| 0.029
| ###
| 918,623
| 13,320
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 47,273
| 0
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 113,658
| 0
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 159,426
| 0
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 528,170
| 0
| 96.7
| 96.7
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 605,251
| 0
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 290,120
| 0
| 14.9
| 14.9
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 179,544
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 198,750
| 0
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 672,579
| 0
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| 0.0345
| ###
| ###
| 20,257
| 349
| 16.9
| 16.9
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 300,622
| 0
| 7.5
| 7.5
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 344,449
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 162,125
| 0
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 881,841
| 0
| 13.9
| 13.9
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 83,187
| 0
| 73.1
| 73.1
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 99,788
| 0
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 519,141
| 0
| 95.5
| 95.5
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 1,765,322
| 0
| 4.6
| 4.6
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 23,575
| 0
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 290,442
| 0
| 62.5
| 62.5
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2023-Oct-30 Mon
| 0.041
| 0.041
| ###
| ###
| 1,010,057
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| 0.044
| ###
| ###
| 1,034,972
| ###
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2023-Oct-25 Wed
| ###
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 0.043
| 0.043
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2023-Oct-23 Mon
| ###
| 0.042
| ###
| 0.042
| 2,178,351
| 45,745
| 98.6
| 98.6
| ### |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2023-Oct-19 Thu
| 0.029
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 338,358
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 437,275
| 0
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 172,154
| 0
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 365,586
| 0
| 83.9
| 83.9
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 122,540
| 0
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 100,546
| 0
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 248,154
| 0
| 90.0
| 90.0
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 92,388
| 0
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 367,784
| 0
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 113,270
| 0
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 8,545
| 0
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 59,543
| 0
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 0.0345
| 0.0345
| ###
| ###
| 130,055
| 2,243
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 541,225
| 0
| 1.7
| 1.7
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| 247,876
| 0
| 87.0
| 87.0
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
| 4,545
| 0
| ###
| ###
| 0.0 |
|