Emvision Medical Devices Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.300	2.400	2.300	2.350	2.350	68,647
2024-03-11	2.590	2.590	2.300	2.350	2.350	100,580
2024-03-08	2.560	2.600	2.500	2.600	2.600	59,924
2024-03-07	2.540	2.580	2.520	2.560	2.560	39,801
2024-03-06	2.450	2.540	2.450	2.540	2.540	28,258
2024-03-05	2.550	2.580	2.430	2.500	2.500	93,316
2024-03-04	2.650	2.650	2.520	2.560	2.560	82,911
2024-03-01	2.270	2.720	2.250	2.650	2.650	357,996
2024-02-29	2.280	2.310	2.140	2.250	2.250	327,083
2024-02-28	2.140	2.140	2.060	2.070	2.070	28,219
2024-02-27	2.130	2.140	2.070	2.140	2.140	22,403
2024-02-26	2.140	2.140	2.100	2.140	2.140	32,209
2024-02-23	2.120	2.130	2.060	2.130	2.130	25,023
2024-02-22	2.090	2.120	2.030	2.120	2.120	88,427
2024-02-21	2.130	2.130	2.070	2.120	2.120	156,661
2024-02-20	2.110	2.130	2.100	2.120	2.120	8,255
2024-02-19	2.100	2.175	2.100	2.100	2.100	25,638
2024-02-16	2.020	2.080	1.970	2.080	2.080	92,163
2024-02-15	2.030	2.060	2.000	2.030	2.030	16,513
2024-02-14	2.040	2.040	2.040	2.040	2.040	3
2024-02-13	2.070	2.070	1.980	2.040	2.040	30,679
2024-02-12	2.050	2.050	2.020	2.020	2.020	6,162
2024-02-09	2.070	2.070	2.030	2.040	2.040	12,904
2024-02-08	2.040	2.055	2.030	2.030	2.030	21,894
2024-02-07	2.100	2.150	2.040	2.090	2.090	55,465
2024-02-06	2.000	2.100	2.000	2.100	2.100	50,907
2024-02-05	1.970	1.995	1.920	1.985	1.985	57,425
2024-02-02	1.900	1.965	1.900	1.955	1.955	18,435
2024-02-01	1.905	1.935	1.870	1.870	1.870	30,486
2024-01-31	1.910	1.955	1.855	1.900	1.900	22,387
2024-01-30	1.995	2.000	1.840	1.850	1.850	130,880
2024-01-29	2.100	2.100	1.995	2.000	2.000	16,969
2024-01-25	2.050	2.100	2.050	2.100	2.100	9,410
2024-01-24	2.050	2.080	2.040	2.070	2.070	16,870
2024-01-23	2.000	2.050	2.000	2.040	2.040	4,834
2024-01-22	2.050	2.050	2.030	2.030	2.030	3,736
2024-01-19	2.100	2.100	1.955	2.050	2.050	41,870
2024-01-18	2.010	2.030	1.980	2.030	2.030	48,313
2024-01-17	2.100	2.190	2.020	2.030	2.030	94,881
2024-01-16	1.980	2.090	1.980	2.090	2.090	40,713
2024-01-15	1.970	1.970	1.970	1.970	1.970	1,000
2024-01-12	1.970	1.970	1.910	1.930	1.930	19,127
2024-01-11	2.000	2.020	1.970	1.970	1.970	30,869
2024-01-10	2.050	2.050	1.995	2.040	2.040	28,517
2024-01-09	2.010	2.070	1.980	2.050	2.050	61,067
2024-01-08	1.970	2.000	1.920	2.000	2.000	38,271
2024-01-05	1.920	1.950	1.920	1.950	1.950	3,125
2024-01-04	1.950	1.950	1.900	1.915	1.915	19,871
2024-01-03	2.100	2.100	1.920	1.930	1.930	72,091
2024-01-02	1.770	2.120	1.750	2.090	2.090	496,396
2023-12-29	1.690	1.695	1.630	1.695	1.695	1,563
2023-12-28	1.620	1.695	1.620	1.690	1.690	3,426
2023-12-27	1.555	1.620	1.555	1.620	1.620	11,800
2023-12-22	1.595	1.595	1.540	1.590	1.590	11,503
2023-12-21	1.570	1.570	1.570	1.570	1.570	1,592
2023-12-20	1.550	1.585	1.540	1.570	1.570	30,615
2023-12-19	1.515	1.550	1.515	1.540	1.540	33,089
2023-12-18	1.500	1.515	1.470	1.515	1.515	34,815
2023-12-15	1.500	1.500	1.480	1.500	1.500	6,137
2023-12-14	1.500	1.510	1.470	1.500	1.500	42,097

← NewerPage 12 of 22 · 1,265 trading daysOlder →

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.