Stock Trading: www.OzSuper.com Logo 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 Fri 25-Jun-06 10:49:15 AM AEST

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

(EVT) EVT LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for EVT    Limits Next Section


Company Details for (EVT) EVT LIMITED

Listing Code EVT
Listing Name EVT LIMITED
GICS Sector Media & Entertainment
ISIN Name ENVITEC ENERGY LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000EVT1


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for EVT .. Thursday 5th June 2025

EVT 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 5.44 3,449 0.8
MAX ### ### 99.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8


End of day Prices (full format),

300 Days for (EVT) EVT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.84
2016-Dec-12 Mon ### ### 13.85 ### 94,022 ### 80.6 80.6 0.0
2016-Dec-09 Fri ### ### 13.82 13.85 ### ### ###
2016-Dec-08 Thu ### ### 13.85 ### 26.2 26.2 0.0
2016-Dec-07 Wed ### 14.2 13.85 13.86 105,049 ### 19.8 19.8 ###
2016-Dec-06 Tue ### ### ### ### 31,484 0 ### ### 0.0
2016-Dec-05 Mon ### ### ### ### 81.6 81.6 0.0
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu 13.86 ### 13.83 ### 131,324 ### 82.2 82.2 0.0
2016-Nov-30 Wed ### ### ### ### 31.6 31.6 0.0
2016-Nov-29 Tue 13.86 ### 13.85 13.86 74.9 74.9 ###
2016-Nov-28 Mon 13.88 ### 13.81 13.85 37,228 257,059 ### ### ###
2016-Nov-25 Fri ### ### 13.85 13.88 16,351 ### 29.6 29.6 ###
2016-Nov-24 Thu ### ### 13.86 13.86 33,924 ### ### ### ###
2016-Nov-23 Wed ### ### ### ### ### ### 0.0
2016-Nov-22 Tue ### ### 13.86 ### ### ### 0.0
2016-Nov-21 Mon ### ### ### ### 32.6 32.6 0.0
2016-Nov-18 Fri ### ### 13.89 ### 100,370 ### 76.4 76.4 0.0
2016-Nov-17 Thu ### ### 13.8 ### 26.5 26.5 0.0
2016-Nov-16 Wed ### ### 13.82 ### 75,143 ### 28.5 28.5 0.0
2016-Nov-15 Tue 14.41 14.41 ### ### 27,988 201,653 17.1 17.1 0.0
2016-Nov-14 Mon 14.42 14.42 ### ### 74,720 ### ### ### 0.0
2016-Nov-11 Fri 14.45 14.54 14.29 14.49 72.3 72.3 ###
2016-Nov-10 Thu 14.4 14.71 14.26 14.42 31,176 451,584 ### ### ###
2016-Nov-09 Wed 14.79 14.79 ### 14.22 61,956 ### 30.7 30.7 1.0
2016-Nov-08 Tue ### ### 14.52 14.74 57,644 ### ### ### 1.1
2016-Nov-07 Mon 14.5 ### ### ### 74.0 74.0 0.0
2016-Nov-04 Fri 14.25 ### 14.22 ### 80.5 80.5 0.0
2016-Nov-03 Thu ### 14.24 ### 14.21 40,087 ### 81.9 81.9 ###
2016-Nov-02 Wed ### ### ### ### 80.1 80.1 0.0
2016-Nov-01 Tue ### ### ### 14.2 22,353 0 85.8 85.8 1.0
2016-Oct-31 Mon 14.55 14.55 13.89 ### 51,448 ### ### ### 0.0
2016-Oct-28 Fri ### 14.46 ### ### ### ### 0.0
2016-Oct-27 Thu ### ### ### ### 49,783 0 ### ### 0.0
2016-Oct-26 Wed 14.21 14.43 ### ### 44.1 44.1 0.0
2016-Oct-25 Tue 14.59 ### 14.4 14.54 ### ### 1.0
2016-Oct-24 Mon ### ### 14.54 ### 23,721 172,451 ### ### 0.0
2016-Oct-21 Fri ### ### ### ### 34.6 34.6 0.0
2016-Oct-20 Thu 14.7 14.7 ### ### 26.0 26.0 0.0
2016-Oct-19 Wed ### 14.73 ### ### 67.9 67.9 0.0
2016-Oct-18 Tue ### 14.76 ### ### 14,923 ### 36.1 36.1 0.0
2016-Oct-17 Mon 14.7 14.8 ### ### ### ### 0.0
2016-Oct-14 Fri ### 14.72 14.59 14.7 73.8 73.8 ###
2016-Oct-13 Thu ### 14.83 14.5 ### 33,350 489,077 32.8 32.8 0.0
2016-Oct-12 Wed 14.82 ### ### 14.73 15,725 0 26.6 26.6 1.1
2016-Oct-11 Tue ### ### 14.81 14.87 ### ### 1.1
2016-Oct-10 Mon ### ### 14.88 ### 11,052 82,226 ### ### 0.0
2016-Oct-07 Fri 14.89 ### 14.88 ### 51,870 ### ### ### 0.0
2016-Oct-06 Thu ### 15.2 14.73 ### ### ### 0.0
2016-Oct-05 Wed ### ### 14.73 14.89 ### ### ###
2016-Oct-04 Tue ### ### ### ### 43,274 0 74.5 74.5 0.0
2016-Oct-03 Mon ### ### ### ### 31.5 31.5 0.0
2016-Sep-30 Fri ### ### ### ### 27,229 0 ### ### 0.0
2016-Sep-29 Thu ### ### ### ### ### ### 0.0
2016-Sep-28 Wed ### 15.21 14.84 ### 76.5 76.5 0.0
2016-Sep-27 Tue 14.85 ### 14.72 ### 92,373 ### ### ### 0.0
2016-Sep-26 Mon 14.57 14.83 14.52 14.78 ### ### 1.1
2016-Sep-23 Fri 14.47 ### 14.43 14.57 31,729 228,924 ### ### ###
2016-Sep-22 Thu 14.4 14.58 14.4 14.47 ### ### ###
2016-Sep-21 Wed 14.27 14.46 ### 14.45 80.3 80.3 1.0
2016-Sep-20 Tue 14.22 ### ### 14.27 ### ### ###
2016-Sep-19 Mon 14.25 14.25 14.2 14.23 31.0 31.0 ###
2016-Sep-16 Fri 14.25 14.42 14.21 14.27 296,377 ### 64.1 64.1 ###
2016-Sep-15 Thu 14.2 14.28 ### 14.22 34,984 249,785 ### ### 1.0
2016-Sep-14 Wed 14.28 14.28 ### 14.2 ### ### 1.0
2016-Sep-13 Tue ### 14.51 14.23 14.28 35,146 505,048 ### ### ###
2016-Sep-12 Mon ### ### ### 14.2 52,174 0 ### ### 1.0
2016-Sep-09 Fri 14.56 14.56 ### ### 20.4 20.4 0.0
2016-Sep-08 Thu ### ### ### 14.51 100,521 0 ### ### ###
2016-Sep-07 Wed ### ### 14.53 14.7 296,788 ### ### ### ###
2016-Sep-06 Tue ### ### ### ### 73.3 73.3 0.0
2016-Sep-05 Mon ### 15.21 ### ### 32.5 32.5 0.0
2016-Sep-02 Fri 15.25 15.26 ### ### 74,223 566,321 21.0 21.0 0.0
2016-Sep-01 Thu ### ### ### ### 57,525 0 71.9 71.9 0.0
2016-Aug-31 Wed ### ### ### ### 97,250 0 74.4 74.4 0.0
2016-Aug-30 Tue ### 15.26 ### ### 41,986 320,353 75.8 75.8 0.0
2016-Aug-29 Mon ### ### ### ### 45,553 0 46.1 46.1 0.0
2016-Aug-26 Fri ### ### ### ### ### ### 0.0
2016-Aug-25 Thu 15.46 15.47 ### 15.41 142,181 1,099,770 ### ### ###
2016-Aug-24 Wed 15.54 15.55 ### 15.5 66,253 ### ### ### 1.1
2016-Aug-23 Tue ### ### ### 15.51 30.3 30.3 1.1
2016-Aug-22 Mon 15.5 15.7 ### 15.57 67,829 532,457 ### ### 1.1
2016-Aug-19 Fri 15.4 15.45 15.2 15.42 ### ### ###
2016-Aug-18 Thu 15.28 15.88 15.2 15.23 31,989 ### ### ### 1.1
2016-Aug-17 Wed ### 15.72 15.24 ### 33.2 33.2 0.0
2016-Aug-16 Tue 15.47 15.49 ### ### 37,951 ### ### ### 0.0
2016-Aug-15 Mon ### 15.59 ### 15.5 ### ### 1.1
2016-Aug-12 Fri ### ### 14.85 ### ### ### 0.0
2016-Aug-11 Thu ### ### 14.89 ### 144,386 1,074,953 67.2 67.2 0.0
2016-Aug-10 Wed ### ### 14.76 ### 105,075 775,453 ### ### 0.0
2016-Aug-09 Tue 14.85 14.89 14.77 14.8 69,851 ### 38.1 38.1 1.1
2016-Aug-08 Mon 14.75 ### 14.75 14.84 ### ### ###
2016-Aug-05 Fri ### ### 14.75 14.85 49,749 ### 25.8 25.8 ###
2016-Aug-04 Thu 14.89 ### 14.78 14.83 29.9 29.9 ###
2016-Aug-03 Wed ### ### 14.8 14.89 ### ### ###
2016-Aug-02 Tue ### ### ### ### ### ### 0.0
2016-Aug-01 Mon 14.76 ### 14.75 ### 65,070 ### 79.7 79.7 0.0
2016-Jul-29 Fri ### ### 14.75 14.75 ### ### ###
2016-Jul-28 Thu ### ### 14.82 14.86 84,481 ### 19.8 19.8 ###
2016-Jul-27 Wed ### ### 14.85 ### 33.7 33.7 0.0
2016-Jul-26 Tue 14.85 ### 14.83 ### 37,956 281,443 79.7 79.7 0.0
2016-Jul-25 Mon ### ### 14.77 14.8 56,950 420,575 ### ### 1.1
2016-Jul-22 Fri ### 15.2 14.71 ### 24.8 24.8 0.0
2016-Jul-21 Thu 15.21 15.49 ### ### 33.4 33.4 0.0
2016-Jul-20 Wed 15.2 15.25 ### 15.2 61.4 61.4 1.1
2016-Jul-19 Tue 14.75 15.29 14.72 15.2 ### ### 1.1
2016-Jul-18 Mon 14.57 14.78 14.52 14.75 79.4 79.4 ###
2016-Jul-15 Fri ### 14.78 14.5 ### 25,756 ### 32.2 32.2 0.0
2016-Jul-14 Thu 14.7 14.79 14.51 14.74 71.5 71.5 1.1
2016-Jul-13 Wed 14.46 ### 14.43 14.49 48,649 ### 68.9 68.9 ###
2016-Jul-12 Tue 14.76 14.76 14.47 14.49 36,188 528,887 ### ### ###
2016-Jul-11 Mon ### 14.73 14.45 ### 68.0 68.0 0.0
2016-Jul-08 Fri ### ### 14.43 14.53 25,253 ### ### ### 1.0
2016-Jul-07 Thu 14.57 14.79 14.44 ### 11,456 167,429 ### ### 0.0
2016-Jul-06 Wed 14.46 14.78 14.42 14.56 25,540 372,884 ### ### ###
2016-Jul-05 Tue 14.5 14.75 14.44 14.45 40.9 40.9 1.0
2016-Jul-04 Mon 14.46 14.8 14.46 14.5 63.6 63.6 1.0
2016-Jul-01 Fri 14.46 14.74 14.45 14.47 53,383 779,124 ### ### ###
2016-Jun-30 Thu 14.51 14.74 14.4 14.53 ### ### 1.0
2016-Jun-29 Wed ### 14.58 ### 14.46 70.1 70.1 1.0
2016-Jun-28 Tue ### 14.46 14.28 ### ### ### 0.0
2016-Jun-27 Mon ### ### ### ### ### ### 0.0
2016-May-27 Fri ### ### ### ### 30.8 30.8 0.0
2016-May-26 Thu ### 15.27 ### ### ### ### 0.0
2016-May-25 Wed ### 15.23 ### ### 73.2 73.2 0.0
2016-May-24 Tue ### ### ### ### 61,083 0 ### ### 0.0
2016-May-23 Mon ### ### ### ### 32.0 32.0 0.0
2016-May-20 Fri ### ### ### ### 24.9 24.9 0.0
2016-May-19 Thu ### ### ### ### 205,125 0 ### ### 0.0
2016-May-18 Wed ### ### ### ### ### ### 0.0
2016-May-17 Tue 15.21 ### ### ### 23,844 0 ### ### 0.0
2016-May-16 Mon 15.43 15.5 ### ### ### ### 0.0
2016-May-13 Fri ### 15.48 ### 15.43 66,076 511,428 87.6 87.6 1.1
2016-May-12 Thu ### ### ### ### 34,226 0 70.8 70.8 0.0
2016-May-11 Wed 14.85 ### 14.8 ### 86,542 ### ### ### 0.0
2016-May-10 Tue 14.85 ### 14.59 14.82 49,448 360,723 ### ### 1.1
2016-May-09 Mon ### ### 14.59 14.85 49,643 362,145 ### ### ###
2016-May-06 Fri ### ### ### ### 67,944 0 ### ### 0.0
2016-May-05 Thu ### ### ### ### 37,520 0 73.9 73.9 0.0
2016-May-04 Wed ### ### ### ### ### ### 0.0
2016-May-03 Tue ### 15.26 ### ### 63,742 486,351 ### ### 0.0
2016-May-02 Mon ### ### ### ### 45,453 0 65.4 65.4 0.0
2016-Apr-29 Fri ### ### ### ### 30.6 30.6 0.0
2016-Apr-28 Thu ### ### ### ### 33.1 33.1 0.0
2016-Apr-27 Wed ### 15.24 ### ### 35,970 ### ### ### 0.0
2016-Apr-26 Tue 15.52 ### ### ### 18.1 18.1 0.0
2016-Apr-22 Fri ### 15.78 15.26 ### 87.3 87.3 0.0
2016-Apr-21 Thu ### 15.55 ### ### 96,626 ### ### ### 0.0
2016-Apr-20 Wed ### 15.26 ### ### 37,158 ### 33.8 33.8 0.0
2016-Apr-19 Tue ### ### ### ### ### ### 0.0
2016-Apr-18 Mon ### ### ### ### 478,223 0 ### ### 0.0
2016-Apr-15 Fri 15.25 15.25 ### ### ### ### 0.0
2016-Apr-14 Thu ### ### ### 15.25 63,554 0 ### ### ###
2016-Apr-13 Wed ### ### ### ### 29.6 29.6 0.0
2016-Apr-12 Tue 15.25 ### ### 15.21 32.0 32.0 ###
2016-Apr-11 Mon ### 15.28 ### 15.24 ### ### 1.1
2016-Apr-08 Fri ### 15.24 ### ### 31,586 240,685 ### ### 0.0
2016-Apr-07 Thu ### ### ### ### 29.2 29.2 0.0
2016-Apr-06 Wed ### ### ### ### ### ### 0.0
2016-Apr-05 Tue ### 15.24 ### 15.2 58,657 ### 81.0 81.0 1.1
2016-Apr-04 Mon 15.2 15.25 ### 15.2 68.6 68.6 1.1
2016-Apr-01 Fri 15.2 15.23 ### ### ### ### 0.0
2016-Mar-31 Thu ### 15.25 ### 15.2 ### ### 1.1
2016-Mar-30 Wed ### 15.29 ### ### 30.1 30.1 0.0
2016-Mar-29 Tue ### 15.41 ### 15.21 30,626 235,973 39.4 39.4 ###
2016-Mar-24 Thu ### 15.56 ### 15.45 179,845 ### ### ### ###
2016-Mar-23 Wed ### ### ### ### 85.9 85.9 0.0
2016-Mar-22 Tue ### ### ### ### ### ### 0.0
2016-Mar-21 Mon ### ### 14.81 ### ### ### 0.0
2016-Mar-18 Fri 15.55 ### ### ### 71,357 0 ### ### 0.0
2016-Mar-17 Thu ### ### ### 15.55 89.2 89.2 ###
2016-Mar-16 Wed ### ### ### ### 141,226 0 28.4 28.4 0.0
2016-Mar-15 Tue ### 15.25 ### ### 82.6 82.6 0.0
2016-Mar-14 Mon 14.86 ### 14.8 ### ### ### 0.0
2016-Mar-11 Fri ### ### 14.86 14.87 ### ### 1.1
2016-Mar-10 Thu ### 15.23 ### ### ### ### 0.0
2016-Mar-09 Wed ### ### 14.86 ### 70,789 ### 77.8 77.8 0.0
2016-Mar-08 Tue ### ### 14.72 ### 50,356 370,620 ### ### 0.0
2016-Mar-07 Mon 14.85 ### 14.74 ### 34,423 ### ### ### 0.0
2016-Mar-04 Fri 14.75 ### 14.75 14.85 73.4 73.4 ###
2016-Mar-03 Thu ### ### 14.785 14.8 ### ### 1.1
2016-Mar-02 Wed ### ### ### ### 10.5 10.5 0.0
2016-Mar-01 Tue 15.5 15.59 15.42 15.47 118,448 ### 30.9 30.9 ###
2016-Feb-29 Mon ### ### 15.41 15.7 74.7 74.7 ###
2016-Feb-26 Fri ### 15.7 ### 15.55 78.1 78.1 ###
2016-Feb-25 Thu 15.48 15.8 ### ### 101,724 ### 35.2 35.2 0.0
2016-Feb-24 Wed ### ### ### 15.45 116,541 0 88.7 88.7 ###
2016-Feb-23 Tue ### ### ### ### 100,889 0 32.3 32.3 0.0
2016-Feb-22 Mon 14.8 15.42 ### ### 107,544 ### ### ### 0.0
2016-Feb-19 Fri ### ### ### 14.86 417,241 0 ### ### ###
2016-Feb-18 Thu ### 15.79 ### ### ### ### 0.0
2016-Feb-17 Wed ### ### 14.4 ### 111,771 804,751 86.7 86.7 0.0
2016-Feb-16 Tue ### ### ### ### 16.0 16.0 0.0
2016-Feb-15 Mon 14.8 14.87 ### ### 90,647 ### 14.5 14.5 0.0
2016-Feb-12 Fri 14.28 ### ### ### 92,287 0 85.6 85.6 0.0
2016-Feb-11 Thu 14.5 14.5 13.79 14.28 ### ### ###
2016-Feb-10 Wed ### 14.48 ### ### 154,072 1,115,481 35.8 35.8 0.0
2016-Feb-09 Tue 14.5 14.52 ### 14.51 82.5 82.5 ###
2016-Feb-08 Mon ### ### ### 14.52 62,059 0 26.2 26.2 1.0
2016-Feb-05 Fri 14.7 14.75 14.52 14.71 68.3 68.3 ###
2016-Feb-04 Thu ### ### ### 14.7 ### ### ###
2016-Feb-03 Wed ### ### 14.48 ### 79,186 ### ### ### 0.0
2016-Feb-02 Tue ### 15.47 ### ### 39.9 39.9 0.0
2016-Feb-01 Mon 14.86 ### 14.86 ### 85.7 85.7 0.0
2016-Jan-29 Fri 14.8 15.21 14.8 15.2 110,450 ### ### ### 1.1
2016-Jan-28 Thu ### 15.27 14.74 ### ### ### 0.0
2016-Jan-27 Wed 15.51 15.51 ### 15.26 ### ### ###
2016-Jan-25 Mon 15.47 ### 15.26 15.5 ### ### 1.1
2016-Jan-22 Fri ### ### 14.7 15.42 ### ### ###
2016-Jan-21 Thu ### ### 14.57 14.89 ### ### ###
2016-Jan-20 Wed ### 15.79 15.25 15.43 56,456 ### ### ### 1.1
2016-Jan-19 Tue 15.4 ### ### 15.48 36,156 0 ### ### 1.1
2016-Jan-18 Mon 15.4 15.5 15.25 15.45 48,487 745,487 70.9 70.9 ###
2016-Jan-15 Fri 15.26 15.87 15.26 ### 75,425 ### ### ### 0.0
2016-Jan-14 Thu 15.45 15.45 ### 15.25 ### ### ###
2016-Jan-13 Wed ### ### 15.24 15.59 82.2 82.2 ###
2016-Jan-12 Tue 14.75 15.89 14.75 ### ### ### 0.0
2016-Jan-11 Mon 14.5 14.79 14.48 14.79 87.5 87.5 ###
2016-Jan-08 Fri 14.79 14.79 ### 14.55 51,729 ### ### ### ###
2016-Jan-07 Thu 15.5 ### 13.53 14.82 102,626 ### 10.5 10.5 1.1
2016-Jan-06 Wed ### 16.2 15.51 15.8 27,075 429,274 22.9 22.9 1.1
2016-Jan-05 Tue 16.45 16.45 ### ### ### ### 0.0
2016-Jan-04 Mon ### ### ### 16.45 65,957 0 ### ### 1.2
2015-Dec-31 Thu 16.5 ### 16.25 16.46 ### ### 1.2
2015-Dec-30 Wed 16.45 16.7 ### 16.5 53,026 ### 72.4 72.4 1.2
2015-Dec-29 Tue 15.85 ### 15.83 16.24 42,785 338,643 84.9 84.9 ###
2015-Dec-24 Thu ### ### 15.85 15.86 10,229 ### ### ### 1.1
2015-Dec-23 Wed ### ### 15.83 15.85 19.7 19.7 1.1
2015-Dec-22 Tue 15.81 ### 15.8 15.83 ### ### ###


<< Previous 1 2 3 4 5 6 7 8
     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 2025-06-06 10:49:15 thru 2025-06-06 10:49:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000