![EnviroSuite Limited](/common/images/company/ASX_EVS.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.008 | -14.5454545455 | 0.055 | 0.059 | 0.047 | 219590 | 0.05740878 | DE |
4 | -0.01 | -17.5438596491 | 0.057 | 0.06 | 0.047 | 403633 | 0.05579809 | DE |
12 | -0.004 | -7.8431372549 | 0.051 | 0.064 | 0.0455 | 803245 | 0.05243446 | DE |
26 | -0.04 | -45.9770114943 | 0.087 | 0.093 | 0.0455 | 677116 | 0.05663694 | DE |
52 | -0.041 | -46.5909090909 | 0.088 | 0.1 | 0.0455 | 816935 | 0.06344223 | DE |
156 | -0.088 | -65.1851851852 | 0.135 | 0.245 | 0.0455 | 1015686 | 0.13380179 | DE |
260 | -0.078 | -62.4 | 0.125 | 0.39 | 0.0455 | 1238347 | 0.15376994 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721888100 | 0.0509999 | -0.007 | -12.07 | 0.056 | 0.056 | 0.046 | 1523880 |
1721801700 | 0.058 | -0.001 | -1.69 | 0.059 | 0.059 | 0.057 | 517257 |
1721715300 | 0.059 | 0.003 | 5.36 | 0.057 | 0.059 | 0.057 | 200490 |
1721628900 | 0.056 | -0.001 | -1.75 | 0.055 | 0.056 | 0.055 | 254245 |
1721369700 | 0.057 | 0.002 | 3.64 | 0.055 | 0.057 | 0.055 | 18370 |
1721283300 | 0.055 | 0.001 | 1.85 | 0.055 | 0.058 | 0.054 | 107586 |
1721196900 | 0.054 | -0.006 | -10.00 | 0.059 | 0.059 | 0.054 | 2481586 |
1721110500 | 0.06 | 0.005 | 9.09 | 0.056 | 0.06 | 0.056 | 575966 |
1721024100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 60140 |
1720764900 | 0.055 | 0.001 | 1.85 | 0.053 | 0.056 | 0.053 | 227598 |
1720678500 | 0.054 | -0.001 | -1.82 | 0.053 | 0.054 | 0.053 | 221571 |
1720592100 | 0.055 | -0.002 | -3.51 | 0.056 | 0.056 | 0.054 | 488116 |
1720505700 | 0.057 | 0.001 | 1.79 | 0.056 | 0.057 | 0.056 | 26747 |
1720419300 | 0.056 | 0 | 0.00 | 0.055 | 0.056 | 0.055 | 10482 |
1720160100 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.055 | 92921 |
1720073700 | 0.056 | 0 | 0.00 | 0.055 | 0.056 | 0.055 | 357852 |
1719987300 | 0.056 | 0 | 0.00 | 0.055 | 0.056 | 0.055 | 291081 |
1719900900 | 0.056 | 0.001 | 1.82 | 0.055 | 0.056 | 0.055 | 64837 |
1719814500 | 0.055 | -0.002 | -3.51 | 0.057 | 0.057 | 0.055 | 360031 |
1719555300 | 0.057 | 0.001 | 1.79 | 0.057 | 0.058 | 0.055 | 1034850 |
1719468900 | 0.056 | 0.001 | 1.82 | 0.057 | 0.057 | 0.055 | 680926 |
1719382500 | 0.055 | 0 | 0.00 | 0.054 | 0.056 | 0.053 | 847769 |
1719296100 | 0.055 | 0.002 | 3.77 | 0.053 | 0.055 | 0.052 | 1863973 |
1719209700 | 0.053 | -0.001 | -1.85 | 0.055 | 0.055 | 0.053 | 3710666 |
1718950500 | 0.054 | 0 | 0.00 | 0.053 | 0.054 | 0.053 | 1019673 |
1718864100 | 0.054 | 0.001 | 1.89 | 0.053 | 0.055 | 0.053 | 1344844 |
1718777700 | 0.053 | -0.003 | -5.36 | 0.056 | 0.056 | 0.053 | 271173 |
1718691300 | 0.056 | 0.001 | 1.82 | 0.058 | 0.058 | 0.055 | 405884 |
1718604900 | 0.055 | -0.003 | -5.17 | 0.059 | 0.059 | 0.054 | 740684 |
1718345700 | 0.058 | 0.003 | 5.45 | 0.055 | 0.061 | 0.055 | 1542974 |
1718259300 | 0.055 | 0.001 | 1.85 | 0.053 | 0.06 | 0.052 | 5166399 |
1718172900 | 0.054 | 0.007 | 14.89 | 0.048 | 0.064 | 0.047 | 2287550 |
1718086500 | 0.047 | 0 | 0.00 | 0.048 | 0.049 | 0.046 | 1026727 |
1717740900 | 0.047 | -0.002 | -4.08 | 0.049 | 0.049 | 0.047 | 496828 |
1717654500 | 0.049 | 0.001 | 2.08 | 0.049 | 0.049 | 0.049 | 25126 |
1717568100 | 0.048 | -0.001 | -2.04 | 0.049 | 0.05 | 0.048 | 125359 |
1717481700 | 0.049 | 0 | 0.00 | 0.047 | 0.052 | 0.047 | 1170889 |
1717395300 | 0.049 | 0.002 | 4.26 | 0.047 | 0.049 | 0.046 | 2339207 |
1717136100 | 0.047 | -0.001 | -2.08 | 0.048 | 0.048 | 0.047 | 176918 |
1717049700 | 0.048 | -0.001 | -2.04 | 0.0475 | 0.048 | 0.0475 | 306625 |
1716963300 | 0.049 | 0.001 | 2.08 | 0.048 | 0.049 | 0.047 | 448823 |
1716876900 | 0.048 | 0 | 0.00 | 0.049 | 0.049 | 0.048 | 235990 |
1716790500 | 0.048 | 0 | 0.00 | 0.047 | 0.048 | 0.047 | 938928 |
1716531300 | 0.048 | -0.002 | -4.00 | 0.05 | 0.05 | 0.048 | 41988 |
1716444900 | 0.05 | 0.0045 | 9.89 | 0.046 | 0.0509999 | 0.046 | 1687192 |
1716358500 | 0.0455 | -0.0025 | -5.21 | 0.047 | 0.048 | 0.0455 | 966251 |
1716272100 | 0.048 | 0 | 0.00 | 0.047 | 0.048 | 0.047 | 516464 |
1716185700 | 0.048 | -0.001 | -2.04 | 0.049 | 0.049 | 0.048 | 353069 |
1715926500 | 0.049 | 0.002 | 4.26 | 0.047 | 0.054 | 0.047 | 1956469 |
1715840100 | 0.047 | -0.002 | -4.08 | 0.047 | 0.047 | 0.046 | 13723 |
1715753700 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.047 | 1262117 |
1715667300 | 0.049 | -0.0005 | -1.01 | 0.049 | 0.0495 | 0.049 | 16767 |
1715580900 | 0.0495 | -0.0005 | -1.00 | 0.05 | 0.05 | 0.049 | 297741 |
1715321700 | 0.05 | -0.0005 | -0.99 | 0.05 | 0.05 | 0.049 | 345946 |
1715235300 | 0.0505 | -0.0005 | -0.98 | 0.049 | 0.0509999 | 0.049 | 1083310 |
1715148900 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.05 | 924760 |
1715062500 | 0.0509999 | 0.0009999 | 2.00 | 0.05 | 0.0515 | 0.049 | 200890 |
1714976100 | 0.05 | 0 | 0.00 | 0.049 | 0.0509999 | 0.049 | 842074 |
1714716900 | 0.05 | -0.001 | -1.96 | 0.052 | 0.052 | 0.049 | 1948659 |
1714630500 | 0.0509999 | -0.001 | -1.92 | 0.0509999 | 0.0509999 | 0.05 | 368379 |
1714544100 | 0.052 | 0 | 0.00 | 0.053 | 0.053 | 0.0509999 | 106728 |
1714457700 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.052 | 541503 |
1714371300 | 0.053 | 0.001 | 1.92 | 0.053 | 0.056 | 0.052 | 1376564 |
1714112100 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.05 | 503036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.