ASX, EVO End of Day and Historical Share Prices [Evolve Education Group Limited]

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, EVO:

29 Aug 2025

LAST: 0.6600	CHANGE: 0.01	OPEN: 0.7000	HIGH: 0.7000	ASK: 0.7000	VOLUME: 190K
LAST: 0.6600	CHG(%): 1.49	PREV: 0.6700	LOW: 0.6550	BID: 0.6850

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.7000	0.7000	0.6550	0.6600	190K
28 Aug 25	0.6900	0.7050	0.6700	0.6700	180.8K
27 Aug 25	0.7150	0.7150	0.6900	0.7000	436.8K
26 Aug 25	0.7400	0.7400	0.7000	0.7150	322.4K
25 Aug 25	0.7200	0.7600	0.7100	0.7100	1.05M
22 Aug 25	0.6950	0.7050	0.6900	0.7000	320.9K
21 Aug 25	0.7000	0.7100	0.6800	0.6800	184K
20 Aug 25	0.7000	0.7000	0.6900	0.6950	177.5K
19 Aug 25	0.7250	0.7250	0.7000	0.7100	118.6K
18 Aug 25	0.7400	0.7400	0.7100	0.7150	80.7K

COMPANY PROFILE

Name:
About:	Embark Early Education Limited provides early childhood education and care services in Australia. It owns, operates, and manages ECE centers under the Roseberry House, Brighthouse, Cubby Care, HAVEN Early Learning, Kitiwah Place, Little Zebra, Carlton House, Moreton Drive Early Learning Centre, and Youngstars brands. Embark Early Education Limited was founded in 2014 and is based in Helensvale, Australia.
Industry:	Education & Training Services
Address:	M1 Connect Business Hub, Helensvale, QLD, Australia, 4212
Website:	https://www.embarkeducation.com.au
ISIN:	NZEVOE0001S4
FIGI:	BBG007KC4CS4
LEI:	5299005VEOCXBJDU4381

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

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:

FUNDAMENTALS

P/E Ratio:	14.20
DivYield:	0.09
Div/Share:	0.06
PtB:	1.37
PtS:	1.60
EBITDA:	18.99M
Shares:	183.48M
Market Cap:	121.1M

TECHNICAL INDICATORS

MA5:	0.69
MA10:	0.70
MA20:	0.70
MA50:	0.69
MA100:	0.70
MA200:	0.74
RSI14:	34.38
WPR14:	-100.00
MTM14:	-0.04
ROC14:	-0.06
ATR:	0.03
Week High:	0.76
Week Low:	0.66
Month High:	0.76
Month Low:	0.66
Year High:	0.82
Year Low:	0.64
Volatility:	1.37

RECENT SPLITS

Date	Ratio
14 Dec 2020	1-8
13 Dec 2020	1-8

RECENT DIVIDENDS

Date	Amount
26 May 2025	$0.02
27 Feb 2025	$0.02
19 Nov 2024	$0.02
30 Aug 2024	$0.02
10 May 2024	$0.02
04 Mar 2024	$0.02
05 Nov 2023	$0.02
19 Jul 2023	$0.02
08 Jun 2018	$4.51
03 Dec 2017	$5.53