Emvision Medical Devices Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.500	1.510	1.470	1.500	1.500	42,097
2023-12-13	1.490	1.495	1.450	1.485	1.485	24,708
2023-12-12	1.475	1.480	1.455	1.465	1.465	23,525
2023-12-11	1.480	1.503	1.450	1.475	1.475	55,163
2023-12-08	1.500	1.523	1.483	1.520	1.520	29,065
2023-12-07	1.520	1.540	1.490	1.535	1.535	15,282
2023-12-06	1.500	1.575	1.500	1.520	1.520	15,783
2023-12-05	1.545	1.550	1.460	1.525	1.525	59,793
2023-12-04	1.570	1.580	1.535	1.580	1.580	7,429
2023-12-01	1.595	1.600	1.570	1.590	1.590	39,821
2023-11-30	1.505	1.530	1.505	1.530	1.530	2,719
2023-11-29	1.600	1.660	1.600	1.625	1.625	15,355
2023-11-28	1.520	1.600	1.520	1.600	1.600	35,899
2023-11-27	1.600	1.650	1.500	1.520	1.520	108,836
2023-11-24	1.620	1.620	1.540	1.560	1.560	28,501
2023-11-23	1.620	1.650	1.610	1.610	1.610	56,943
2023-11-22	1.700	1.705	1.640	1.705	1.705	37,519
2023-11-21	1.685	1.720	1.680	1.710	1.710	19,442
2023-11-20	1.630	1.750	1.630	1.695	1.695	94,802
2023-11-17	1.600	1.630	1.600	1.630	1.630	15,475
2023-11-16	1.600	1.610	1.600	1.610	1.610	30,938
2023-11-15	1.550	1.625	1.550	1.600	1.600	61,633
2023-11-14	1.610	1.610	1.545	1.545	1.545	7,259
2023-11-13	1.630	1.640	1.630	1.640	1.640	7,980
2023-11-10	1.565	1.635	1.525	1.635	1.635	19,496
2023-11-09	1.570	1.660	1.570	1.580	1.580	69,829
2023-11-08	1.540	1.600	1.530	1.550	1.550	34,408
2023-11-07	1.520	1.530	1.520	1.525	1.525	7,182
2023-11-06	1.575	1.580	1.560	1.575	1.575	13,135
2023-11-03	1.505	1.585	1.470	1.540	1.540	74,068
2023-11-02	1.540	1.560	1.485	1.485	1.485	63,481
2023-11-01	1.600	1.600	1.500	1.590	1.590	38,524
2023-10-31	1.540	1.600	1.540	1.600	1.600	15,730
2023-10-30	1.550	1.550	1.525	1.545	1.545	10,274
2023-10-27	1.600	1.600	1.520	1.520	1.520	7,357
2023-10-26	1.600	1.600	1.550	1.550	1.550	4,856
2023-10-25	1.645	1.645	1.550	1.600	1.600	22,898
2023-10-24	1.485	1.655	1.485	1.645	1.645	18,117
2023-10-23	1.490	1.490	1.470	1.470	1.470	18,352
2023-10-20	1.480	1.485	1.475	1.475	1.475	19,364
2023-10-19	1.500	1.500	1.445	1.465	1.465	30,919
2023-10-18	1.550	1.565	1.500	1.540	1.540	43,554
2023-10-17	1.585	1.585	1.525	1.525	1.525	25,044
2023-10-16	1.560	1.590	1.530	1.590	1.590	14,573
2023-10-13	1.565	1.610	1.550	1.570	1.570	50,576
2023-10-12	1.640	1.640	1.590	1.600	1.600	16,636
2023-10-11	1.670	1.670	1.565	1.570	1.570	20,074
2023-10-10	1.600	1.650	1.600	1.640	1.640	38,648
2023-10-09	1.595	1.600	1.575	1.600	1.600	8,501
2023-10-06	1.645	1.645	1.590	1.590	1.590	4,630
2023-10-05	1.560	1.695	1.560	1.650	1.650	2,601
2023-10-04	1.635	1.700	1.565	1.565	1.565	8,952
2023-10-03	1.620	1.635	1.600	1.635	1.635	25,061
2023-10-02	1.620	1.645	1.610	1.630	1.630	19,833
2023-09-29	1.625	1.720	1.625	1.700	1.700	41,460
2023-09-28	1.650	1.650	1.605	1.620	1.620	34,924
2023-09-27	1.610	1.625	1.590	1.600	1.600	32,202
2023-09-26	1.540	1.540	1.525	1.540	1.540	9,803
2023-09-25	1.540	1.540	1.520	1.540	1.540	8,252
2023-09-22	1.550	1.675	1.450	1.540	1.540	69,040

← NewerPage 13 of 22 · 1,266 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.