Emvision Medical Devices Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 2.200 | 2.200 | 2.050 | 2.050 | 2.050 | 32,708 |
| 2024-08-30 | 2.150 | 2.210 | 2.150 | 2.160 | 2.160 | 7,592 |
| 2024-08-29 | 2.270 | 2.270 | 2.150 | 2.150 | 2.150 | 27,807 |
| 2024-08-28 | 2.100 | 2.350 | 2.100 | 2.270 | 2.270 | 49,868 |
| 2024-08-27 | 2.115 | 2.120 | 2.065 | 2.100 | 2.100 | 9,050 |
| 2024-08-26 | 2.080 | 2.140 | 2.040 | 2.050 | 2.050 | 29,027 |
| 2024-08-23 | 2.090 | 2.090 | 2.080 | 2.080 | 2.080 | 4,250 |
| 2024-08-22 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 4,200 |
| 2024-08-21 | 2.080 | 2.100 | 2.030 | 2.030 | 2.030 | 23,966 |
| 2024-08-20 | 2.170 | 2.180 | 2.080 | 2.080 | 2.080 | 63,085 |
| 2024-08-19 | 2.120 | 2.170 | 2.120 | 2.160 | 2.160 | 22,799 |
| 2024-08-16 | 2.150 | 2.180 | 2.100 | 2.120 | 2.120 | 43,458 |
| 2024-08-15 | 2.050 | 2.150 | 2.050 | 2.150 | 2.150 | 15,727 |
| 2024-08-14 | 2.070 | 2.150 | 2.050 | 2.050 | 2.050 | 41,468 |
| 2024-08-13 | 2.040 | 2.100 | 2.010 | 2.100 | 2.100 | 23,808 |
| 2024-08-12 | 1.985 | 2.050 | 1.980 | 2.050 | 2.050 | 60,090 |
| 2024-08-09 | 1.930 | 1.990 | 1.915 | 1.990 | 1.990 | 11,501 |
| 2024-08-08 | 1.985 | 1.985 | 1.880 | 1.970 | 1.970 | 8,665 |
| 2024-08-07 | 1.900 | 2.000 | 1.870 | 2.000 | 2.000 | 19,511 |
| 2024-08-06 | 1.860 | 1.900 | 1.830 | 1.900 | 1.900 | 30,316 |
| 2024-08-05 | 1.840 | 1.895 | 1.830 | 1.830 | 1.830 | 35,599 |
| 2024-08-02 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 18,811 |
| 2024-08-01 | 2.000 | 2.000 | 1.940 | 1.950 | 1.950 | 16,114 |
| 2024-07-31 | 1.965 | 2.000 | 1.960 | 2.000 | 2.000 | 9,158 |
| 2024-07-30 | 1.980 | 2.020 | 1.940 | 2.020 | 2.020 | 21,407 |
| 2024-07-29 | 1.990 | 2.030 | 1.970 | 1.988 | 1.988 | 16,983 |
| 2024-07-26 | 2.000 | 2.005 | 1.990 | 1.990 | 1.990 | 3,701 |
| 2024-07-25 | 1.995 | 2.030 | 1.995 | 2.030 | 2.030 | 24,450 |
| 2024-07-24 | 2.080 | 2.080 | 2.005 | 2.020 | 2.020 | 43,165 |
| 2024-07-23 | 1.995 | 2.060 | 1.985 | 1.985 | 1.985 | 60,071 |
| 2024-07-22 | 1.980 | 2.000 | 1.980 | 1.995 | 1.995 | 18,831 |
| 2024-07-19 | 1.940 | 1.975 | 1.940 | 1.975 | 1.975 | 10,046 |
| 2024-07-18 | 2.010 | 2.010 | 1.955 | 1.965 | 1.965 | 11,389 |
| 2024-07-17 | 2.030 | 2.030 | 1.930 | 2.000 | 2.000 | 7,381 |
| 2024-07-16 | 1.980 | 2.030 | 1.965 | 2.030 | 2.030 | 33,171 |
| 2024-07-15 | 2.010 | 2.020 | 1.950 | 1.950 | 1.950 | 15,318 |
| 2024-07-12 | 2.010 | 2.050 | 2.000 | 2.000 | 2.000 | 20,523 |
| 2024-07-11 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 6,752 |
| 2024-07-10 | 1.995 | 2.040 | 1.965 | 2.040 | 2.040 | 29,530 |
| 2024-07-09 | 1.940 | 2.020 | 1.940 | 2.000 | 2.000 | 119,944 |
| 2024-07-08 | 2.000 | 2.030 | 1.885 | 1.940 | 1.940 | 45,612 |
| 2024-07-05 | 1.980 | 1.993 | 1.940 | 1.990 | 1.990 | 15,755 |
| 2024-07-04 | 1.920 | 2.010 | 1.920 | 1.995 | 1.995 | 22,658 |
| 2024-07-03 | 2.000 | 2.010 | 1.920 | 1.920 | 1.920 | 30,375 |
| 2024-07-02 | 1.880 | 1.965 | 1.880 | 1.965 | 1.965 | 45,951 |
| 2024-07-01 | 2.180 | 2.190 | 1.840 | 1.920 | 1.920 | 141,294 |
| 2024-06-28 | 2.280 | 2.290 | 2.150 | 2.160 | 2.160 | 33,140 |
| 2024-06-27 | 2.210 | 2.290 | 2.210 | 2.290 | 2.290 | 26,183 |
| 2024-06-26 | 2.240 | 2.270 | 2.170 | 2.200 | 2.200 | 18,860 |
| 2024-06-25 | 2.190 | 2.280 | 2.090 | 2.240 | 2.240 | 52,039 |
| 2024-06-24 | 2.020 | 2.190 | 2.020 | 2.190 | 2.190 | 99,946 |
| 2024-06-21 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 14,168 |
| 2024-06-20 | 1.930 | 2.010 | 1.920 | 2.010 | 2.010 | 14,759 |
| 2024-06-19 | 2.060 | 2.060 | 1.920 | 1.925 | 1.925 | 19,581 |
| 2024-06-18 | 1.990 | 2.050 | 1.970 | 2.050 | 2.050 | 7,852 |
| 2024-06-17 | 1.980 | 2.000 | 1.950 | 2.000 | 2.000 | 20,855 |
| 2024-06-14 | 1.995 | 2.000 | 1.910 | 1.910 | 1.910 | 14,240 |
| 2024-06-13 | 1.945 | 1.950 | 1.885 | 1.885 | 1.885 | 550 |
| 2024-06-12 | 1.865 | 1.930 | 1.860 | 1.930 | 1.930 | 12,121 |
| 2024-06-11 | 1.930 | 1.955 | 1.888 | 1.940 | 1.940 | 63,003 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.