Emvision Medical Devices Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.835 | 1.890 | 1.835 | 1.890 | 1.890 | 22,508 |
| 2024-06-06 | 1.870 | 1.920 | 1.830 | 1.830 | 1.830 | 55,641 |
| 2024-06-05 | 1.930 | 1.930 | 1.865 | 1.870 | 1.870 | 25,133 |
| 2024-06-04 | 1.900 | 1.945 | 1.875 | 1.945 | 1.945 | 15,763 |
| 2024-06-03 | 1.880 | 1.915 | 1.845 | 1.915 | 1.915 | 42,140 |
| 2024-05-31 | 1.880 | 1.885 | 1.850 | 1.885 | 1.885 | 2,528 |
| 2024-05-30 | 1.830 | 1.880 | 1.830 | 1.880 | 1.880 | 19,343 |
| 2024-05-29 | 1.915 | 1.915 | 1.845 | 1.860 | 1.860 | 84,360 |
| 2024-05-28 | 1.910 | 2.060 | 1.910 | 1.915 | 1.915 | 43,611 |
| 2024-05-27 | 2.030 | 2.090 | 1.910 | 1.910 | 1.910 | 122,749 |
| 2024-05-24 | 1.860 | 1.910 | 1.820 | 1.910 | 1.910 | 128,152 |
| 2024-05-23 | 1.930 | 1.930 | 1.855 | 1.860 | 1.860 | 14,827 |
| 2024-05-22 | 2.000 | 2.000 | 1.910 | 1.940 | 1.940 | 30,968 |
| 2024-05-21 | 1.880 | 1.955 | 1.880 | 1.925 | 1.925 | 34,211 |
| 2024-05-20 | 1.850 | 1.885 | 1.845 | 1.865 | 1.865 | 11,984 |
| 2024-05-17 | 1.900 | 1.960 | 1.835 | 1.900 | 1.900 | 90,567 |
| 2024-05-16 | 1.840 | 1.970 | 1.805 | 1.950 | 1.950 | 123,465 |
| 2024-05-15 | 1.935 | 1.960 | 1.840 | 1.840 | 1.840 | 84,220 |
| 2024-05-14 | 1.980 | 1.980 | 1.935 | 1.940 | 1.940 | 19,841 |
| 2024-05-13 | 1.950 | 2.020 | 1.935 | 1.960 | 1.960 | 50,904 |
| 2024-05-10 | 2.020 | 2.020 | 1.940 | 1.990 | 1.990 | 50,946 |
| 2024-05-09 | 2.050 | 2.050 | 1.970 | 2.020 | 2.020 | 29,871 |
| 2024-05-08 | 1.950 | 2.120 | 1.940 | 2.070 | 2.070 | 59,797 |
| 2024-05-07 | 2.000 | 2.040 | 1.955 | 1.970 | 1.970 | 56,625 |
| 2024-05-06 | 2.100 | 2.100 | 1.950 | 2.000 | 2.000 | 89,727 |
| 2024-05-03 | 2.120 | 2.135 | 2.030 | 2.100 | 2.100 | 15,560 |
| 2024-05-02 | 2.110 | 2.150 | 2.010 | 2.150 | 2.150 | 62,909 |
| 2024-05-01 | 2.160 | 2.160 | 2.080 | 2.150 | 2.150 | 25,033 |
| 2024-04-30 | 2.080 | 2.180 | 2.060 | 2.180 | 2.180 | 33,331 |
| 2024-04-29 | 2.110 | 2.140 | 2.090 | 2.100 | 2.100 | 78,528 |
| 2024-04-26 | 2.220 | 2.220 | 2.130 | 2.150 | 2.150 | 151,387 |
| 2024-04-24 | 2.250 | 2.250 | 2.200 | 2.200 | 2.200 | 59,916 |
| 2024-04-23 | 2.280 | 2.280 | 2.200 | 2.260 | 2.260 | 39,644 |
| 2024-04-22 | 2.200 | 2.270 | 2.200 | 2.240 | 2.240 | 51,698 |
| 2024-04-19 | 2.290 | 2.290 | 2.190 | 2.220 | 2.220 | 71,076 |
| 2024-04-18 | 2.280 | 2.300 | 2.220 | 2.300 | 2.300 | 26,208 |
| 2024-04-17 | 2.200 | 2.280 | 2.200 | 2.280 | 2.280 | 37,825 |
| 2024-04-16 | 2.320 | 2.330 | 2.170 | 2.180 | 2.180 | 152,317 |
| 2024-04-15 | 2.290 | 2.360 | 2.250 | 2.290 | 2.290 | 48,822 |
| 2024-04-12 | 2.510 | 2.510 | 2.290 | 2.310 | 2.310 | 64,623 |
| 2024-04-11 | 2.425 | 2.425 | 2.330 | 2.380 | 2.380 | 23,036 |
| 2024-04-10 | 2.400 | 2.480 | 2.360 | 2.430 | 2.430 | 72,517 |
| 2024-04-09 | 2.370 | 2.490 | 2.360 | 2.380 | 2.380 | 26,866 |
| 2024-04-08 | 2.440 | 2.490 | 2.310 | 2.310 | 2.310 | 77,898 |
| 2024-04-05 | 2.450 | 2.540 | 2.360 | 2.490 | 2.490 | 55,896 |
| 2024-04-04 | 2.500 | 2.540 | 2.480 | 2.490 | 2.490 | 10,147 |
| 2024-04-03 | 2.600 | 2.600 | 2.420 | 2.490 | 2.490 | 35,329 |
| 2024-04-02 | 2.580 | 2.600 | 2.550 | 2.560 | 2.560 | 80,450 |
| 2024-03-28 | 2.620 | 2.650 | 2.540 | 2.570 | 2.570 | 26,183 |
| 2024-03-27 | 2.620 | 2.670 | 2.520 | 2.620 | 2.620 | 154,773 |
| 2024-03-26 | 2.670 | 2.680 | 2.500 | 2.520 | 2.520 | 37,855 |
| 2024-03-25 | 2.580 | 2.680 | 2.460 | 2.680 | 2.680 | 109,145 |
| 2024-03-22 | 2.560 | 2.580 | 2.440 | 2.570 | 2.570 | 50,046 |
| 2024-03-21 | 2.450 | 2.560 | 2.410 | 2.560 | 2.560 | 48,386 |
| 2024-03-20 | 2.570 | 2.620 | 2.440 | 2.500 | 2.500 | 99,408 |
| 2024-03-19 | 2.550 | 2.580 | 2.500 | 2.580 | 2.580 | 9,244 |
| 2024-03-18 | 2.640 | 2.640 | 2.550 | 2.550 | 2.550 | 29,311 |
| 2024-03-15 | 2.520 | 2.660 | 2.500 | 2.640 | 2.640 | 49,637 |
| 2024-03-14 | 2.570 | 2.650 | 2.570 | 2.620 | 2.620 | 52,951 |
| 2024-03-13 | 2.390 | 2.600 | 2.390 | 2.600 | 2.600 | 81,571 |
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.