ASX · EVE · stock
EVE Health Group Limited (EVE) stock price history
Every ASX trading session of EVE Health Group Limited from Apr 8, 2004 to Sep 28, 2026: 5,690 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EVE adjusted close, 2004 to 2026
- A$7.88
- All time high, 2011
- A$0.0360
- 52 week high, A$0.0140 low
- 5,690
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
EVE key facts
- EVE Health Group Limited (EVE) closed at A$0.0160 on Sep 28, 2026 on ASX.
- EVE's all time high close is A$7.88, set on Feb 15, 2011; its all time low close is A$0.0140 on Aug 4, 2026.
- EVE's 52 week range is A$0.0140 to A$0.0360.
- EVE returned -48.4% over the year to Sep 28, 2026 and -86.3% over five years.
- Over ten years EVE returned -95%, -25.4% a year compounded.
- EVE's deepest drawdown was -99.8% from Feb 15, 2011 to Aug 4, 2026.
- DataCedar holds 5,690 daily sessions of EVE history from Apr 8, 2004 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
EVE price chart, 2004 to 2026
EVE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.7% |
| 3 months | -20.0% |
| 6 months | -27.3% |
| Year to date | -23.8% |
| 1 year | -48.4% |
| 3 years | -60.0% |
| 5 years | -86.3% |
| 10 years | -94.7% |
| Since Apr 8, 2004 | -96.5% |
| Compound annual growth, 22.5 years | -13.9% |
EVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$7.88 on Feb 15, 2011
- All time low close
- A$0.0140 on Aug 4, 2026
- 52 week high
- A$0.0360 on Oct 5, 2025
- 52 week low
- A$0.0140 on Aug 4, 2026
- Deepest drawdown
- -99.8% from Feb 15, 2011 to Aug 4, 2026, not yet recovered
- Best single session
- +100.0% on Jun 27, 2013
- Worst single session
- -53.6% on Oct 23, 2008
- Volatility, 1 year annualised
- 79.6%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2010, +472%
- Worst calendar year
- 2008, -92%
EVE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Apr 8, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0210 | A$0.0320 | A$0.0140 | A$0.0160 | -23.8% | 93.5M | 188 |
| 2025 | A$0.0400 | A$0.0440 | A$0.0200 | A$0.0210 | -47.5% | 76.5M | 253 |
| 2024 | A$0.0400 | A$0.0400 | A$0.0400 | A$0.0400 | 0.0% | 717K | 254 |
| 2023 | A$0.0800 | A$0.0800 | A$0.0400 | A$0.0400 | -50.0% | 6.9M | 252 |
| 2022 | A$0.1333 | A$0.1667 | A$0.0333 | A$0.0800 | -40.0% | 38.1M | 251 |
| 2021 | A$0.3333 | A$0.3500 | A$0.1000 | A$0.1333 | -55.6% | 37.8M | 254 |
| 2020 | A$0.1667 | A$0.4667 | A$0.1000 | A$0.3000 | +63.6% | 63.8M | 255 |
| 2019 | A$0.2000 | A$0.2333 | A$0.1000 | A$0.1833 | -8.3% | 27M | 253 |
| 2018 | A$0.5333 | A$0.7000 | A$0.1667 | A$0.2000 | -62.5% | 51.9M | 253 |
| 2017 | A$0.2667 | A$1.08 | A$0.1000 | A$0.5333 | +100.0% | 126M | 252 |
| 2016 | A$0.1750 | A$0.5000 | A$0.1167 | A$0.2667 | +52.4% | 16.2M | 253 |
| 2015 | A$0.1750 | A$0.3208 | A$0.0583 | A$0.1750 | 0.0% | 3.7M | 255 |
| 2014 | A$0.1167 | A$0.2917 | A$0.0875 | A$0.1750 | +50.0% | 1.6M | 253 |
| 2013 | A$0.2625 | A$0.4083 | A$0.0875 | A$0.1167 | -55.6% | 812.7K | 253 |
| 2012 | A$0.7878 | A$1.72 | A$0.2333 | A$0.2625 | -66.7% | 1.3M | 253 |
| 2011 | A$4.50 | A$8.16 | A$0.7878 | A$0.7878 | -82.5% | 5M | 248 |
| 2010 | A$0.8483 | A$5.21 | A$0.4473 | A$4.50 | +472.3% | 11.2M | 253 |
| 2009 | A$0.2776 | A$1.47 | A$0.1388 | A$0.7866 | +410.0% | 3.6M | 254 |
| 2008 | A$1.93 | A$2.47 | A$0.1080 | A$0.1542 | -92.0% | 3.9M | 254 |
| 2007 | A$3.86 | A$7.40 | A$1.70 | A$1.93 | -49.0% | 13.2M | 253 |
| 2006 | A$1.23 | A$4.09 | A$1.23 | A$3.78 | +188.2% | 18.7M | 252 |
| 2005 | A$0.7866 | A$2.31 | A$0.7095 | A$1.31 | +66.7% | 4M | 252 |
| 2004 | A$0.7712 | A$0.8021 | A$0.3393 | A$0.7866 | n/a | 1.1M | 192 |
EVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0160 | +14.3% |
| August 2026 | A$0.0140 | -12.5% |
| July 2026 | A$0.0160 | -15.8% |
| June 2026 | A$0.0190 | -17.4% |
| May 2026 | A$0.0230 | -23.3% |
| April 2026 | A$0.0300 | +36.4% |
| March 2026 | A$0.0220 | +10.0% |
| February 2026 | A$0.0200 | -4.8% |
| January 2026 | A$0.0210 | 0.0% |
| December 2025 | A$0.0210 | -17.6% |
| November 2025 | A$0.0255 | -12.1% |
| October 2025 | A$0.0290 | -3.3% |
About the EVE data
Daily bars. 5,690 sessions from Apr 8, 2004 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 8, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EVE share price history
