ASX, EVE End of Day and Historical Share Prices [Energy Ventures Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, EVE:

29 Aug 2025

LAST: 0.0320	CHANGE: 0.00	OPEN: 0.0320	HIGH: 0.0320	ASK: 0.0340	VOLUME: 39
LAST: 0.0320	CHG(%): 0.00	PREV: 0.0320	LOW: 0.0320	BID: 0.0320

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.0320	0.0320	0.0320	0.0320	39
28 Aug 25	0.0300	0.0320	0.0300	0.0320	1.46M
27 Aug 25	0.0300	0.0300	0.0290	0.0290	837.5K
26 Aug 25	0.0300	0.0310	0.0300	0.0300	999.1K
25 Aug 25	0.0320	0.0320	0.0310	0.0320	106.2K
22 Aug 25	0.0320	0.0350	0.0300	0.0300	182.7K
21 Aug 25	0.0330	0.0340	0.0310	0.0310	225.2K
20 Aug 25	0.0330	0.0330	0.0300	0.0310	165.7K
19 Aug 25	0.0330	0.0340	0.0300	0.0310	863.5K
18 Aug 25	0.0330	0.0330	0.0320	0.0320	303.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 07, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.03
MA10:	0.03
MA20:	0.03
MA50:	0.03
MA100:	0.02
MA200:	0.01
STO9:	50.00
STO14:	42.86
RSI14:	47.83
WPR14:	-57.14
MTM14:	0.00
ROC14:	-0.11
ATR:	0.00
Week High:	0.04
Week Low:	0.03
Month High:	0.04
Month Low:	0.03
Year High:	0.04
Year Low:	0.00
Volatility:	63.79

RECENT SPLITS

Date	Ratio
02 Jun 2025	1-40
23 May 2025	1-40