Emvision Medical Devices Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.600	1.613	1.550	1.600	1.600	17,758
2023-09-20	1.680	1.680	1.600	1.640	1.640	19,705
2023-09-19	1.675	1.690	1.675	1.690	1.690	3,119
2023-09-18	1.650	1.680	1.540	1.645	1.645	35,310
2023-09-15	1.600	1.670	1.600	1.630	1.630	23,899
2023-09-14	1.580	1.600	1.580	1.600	1.600	1,231
2023-09-13	1.635	1.635	1.580	1.580	1.580	5,580
2023-09-12	1.580	1.640	1.580	1.640	1.640	8,295
2023-09-11	1.620	1.660	1.550	1.555	1.555	36,294
2023-09-08	1.660	1.680	1.610	1.620	1.620	22,910
2023-09-07	1.680	1.680	1.660	1.660	1.660	668
2023-09-06	1.695	1.695	1.670	1.670	1.670	1,188
2023-09-05	1.690	1.790	1.670	1.690	1.690	9,743
2023-09-04	1.705	1.780	1.700	1.700	1.700	4,308
2023-09-01	1.695	1.700	1.650	1.700	1.700	36,670
2023-08-31	1.685	1.685	1.640	1.680	1.680	18,211
2023-08-30	1.700	1.700	1.545	1.675	1.675	57,879
2023-08-29	1.805	1.885	1.630	1.700	1.700	50,117
2023-08-28	1.765	1.833	1.700	1.800	1.800	60,060
2023-08-25	1.580	1.670	1.525	1.670	1.670	34,045
2023-08-24	1.500	1.640	1.480	1.525	1.525	70,098
2023-08-23	1.430	1.650	1.370	1.500	1.500	308,569
2023-08-22	1.450	1.500	1.400	1.430	1.430	159,174
2023-08-21	1.370	1.380	1.350	1.355	1.355	8,278
2023-08-18	1.400	1.400	1.375	1.390	1.390	41,671
2023-08-17	1.395	1.400	1.360	1.400	1.400	77,405
2023-08-16	1.395	1.395	1.365	1.365	1.365	20,331
2023-08-15	1.390	1.395	1.360	1.395	1.395	8,060
2023-08-14	1.400	1.400	1.360	1.395	1.395	13,941
2023-08-11	1.380	1.400	1.370	1.400	1.400	3,951
2023-08-10	1.340	1.400	1.330	1.400	1.400	22,170
2023-08-09	1.330	1.395	1.320	1.330	1.330	36,630
2023-08-08	1.350	1.360	1.330	1.330	1.330	20,029
2023-08-07	1.345	1.375	1.345	1.360	1.360	23,101
2023-08-04	1.330	1.365	1.330	1.365	1.365	3,769
2023-08-03	1.350	1.355	1.340	1.340	1.340	708
2023-08-02	1.400	1.400	1.350	1.375	1.375	21,538
2023-08-01	1.375	1.400	1.370	1.400	1.400	37,904
2023-07-31	1.275	1.400	1.275	1.370	1.370	77,819
2023-07-28	1.220	1.280	1.220	1.240	1.240	80,824
2023-07-27	1.210	1.245	1.210	1.215	1.215	36,807
2023-07-26	1.200	1.210	1.175	1.210	1.210	15,188
2023-07-25	1.205	1.205	1.190	1.190	1.190	13,541
2023-07-24	1.200	1.210	1.180	1.205	1.205	127,118
2023-07-21	1.185	1.185	1.185	1.185	1.185	8,337
2023-07-20	1.200	1.200	1.160	1.160	1.160	18,363
2023-07-19	1.210	1.265	1.200	1.200	1.200	9,751
2023-07-18	1.205	1.220	1.185	1.220	1.220	18,550
2023-07-17	1.200	1.200	1.170	1.185	1.185	15,515
2023-07-14	1.235	1.270	1.185	1.185	1.185	34,718
2023-07-13	1.220	1.270	1.200	1.245	1.245	13,862
2023-07-12	1.290	1.290	1.180	1.180	1.180	33,390
2023-07-11	1.155	1.300	1.155	1.300	1.300	103,511
2023-07-10	1.155	1.155	1.130	1.130	1.130	17,092
2023-07-07	1.155	1.165	1.140	1.150	1.150	20,788
2023-07-06	1.165	1.165	1.150	1.150	1.150	7,580
2023-07-05	1.160	1.170	1.160	1.165	1.165	8,958
2023-07-04	1.170	1.170	1.160	1.170	1.170	26,133
2023-07-03	1.170	1.200	1.150	1.150	1.150	47,690
2023-06-30	1.170	1.195	1.165	1.170	1.170	36,527

← NewerPage 14 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.