Emvision Medical Devices Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.185	1.210	1.170	1.170	1.170	65,507
2023-06-28	1.200	1.200	1.160	1.185	1.185	40,529
2023-06-27	1.160	1.200	1.160	1.200	1.200	30,369
2023-06-26	1.230	1.230	1.155	1.160	1.160	91,781
2023-06-23	1.260	1.280	1.235	1.275	1.275	30,749
2023-06-22	1.220	1.255	1.220	1.220	1.220	16,741
2023-06-21	1.240	1.275	1.230	1.275	1.275	32,202
2023-06-20	1.250	1.275	1.235	1.235	1.235	19,742
2023-06-19	1.270	1.270	1.240	1.255	1.255	50,154
2023-06-16	1.330	1.330	1.250	1.280	1.280	59,305
2023-06-15	1.275	1.330	1.275	1.330	1.330	25,640
2023-06-14	1.275	1.275	1.250	1.275	1.275	16,978
2023-06-13	1.380	1.400	1.250	1.345	1.345	50,085
2023-06-09	1.265	1.265	1.265	1.265	1.265	1,188
2023-06-08	1.365	1.375	1.250	1.250	1.250	37,529
2023-06-07	1.250	1.315	1.250	1.315	1.315	6,650
2023-06-06	1.320	1.320	1.230	1.295	1.295	60,671
2023-06-05	1.340	1.340	1.320	1.320	1.320	11,421
2023-06-02	1.360	1.370	1.340	1.340	1.340	4,970
2023-06-01	1.400	1.400	1.370	1.380	1.380	11,934
2023-05-31	1.405	1.405	1.380	1.380	1.380	46,753
2023-05-30	1.430	1.430	1.380	1.405	1.405	45,608
2023-05-29	1.560	1.570	1.400	1.400	1.400	41,166
2023-05-26	1.550	1.560	1.545	1.545	1.545	10,789
2023-05-25	1.550	1.550	1.510	1.540	1.540	21,111
2023-05-24	1.570	1.570	1.530	1.545	1.545	46,649
2023-05-23	1.570	1.580	1.570	1.570	1.570	23,851
2023-05-22	1.640	1.640	1.540	1.570	1.570	80,810
2023-05-19	1.615	1.620	1.610	1.610	1.610	2,987
2023-05-18	1.610	1.615	1.590	1.610	1.610	73,870
2023-05-17	1.650	1.660	1.620	1.660	1.660	5,741
2023-05-16	1.585	1.610	1.550	1.610	1.610	64,223
2023-05-15	1.595	1.610	1.580	1.580	1.580	41,501
2023-05-12	1.595	1.605	1.595	1.600	1.600	4,448
2023-05-11	1.555	1.600	1.555	1.590	1.590	7,037
2023-05-10	1.555	1.555	1.555	1.555	1.555	1,475
2023-05-09	1.600	1.600	1.555	1.555	1.555	6,035
2023-05-08	1.590	1.590	1.590	1.590	1.590	10,500
2023-05-05	1.600	1.600	1.590	1.590	1.590	16,893
2023-05-04	1.550	1.600	1.550	1.600	1.600	5,614
2023-05-03	1.560	1.560	1.550	1.550	1.550	7,058
2023-05-02	1.630	1.630	1.555	1.555	1.555	10,523
2023-05-01	1.595	1.630	1.550	1.630	1.630	11,915
2023-04-28	1.600	1.600	1.570	1.570	1.570	3,888
2023-04-27	1.600	1.600	1.540	1.585	1.585	6,479
2023-04-26	1.500	1.550	1.500	1.520	1.520	46,790
2023-04-24	1.520	1.525	1.485	1.500	1.500	20,565
2023-04-21	1.540	1.550	1.505	1.505	1.505	15,099
2023-04-20	1.560	1.570	1.510	1.510	1.510	42,289
2023-04-19	1.515	1.560	1.510	1.560	1.560	45,333
2023-04-18	1.710	1.710	1.525	1.525	1.525	22,094
2023-04-17	1.715	1.725	1.690	1.710	1.710	110,224
2023-04-14	1.615	1.735	1.615	1.685	1.685	50,136
2023-04-13	1.470	1.615	1.470	1.615	1.615	78,057
2023-04-12	1.395	1.480	1.395	1.470	1.470	34,748
2023-04-11	1.365	1.405	1.365	1.370	1.370	29,329
2023-04-06	1.345	1.390	1.345	1.360	1.360	57,075
2023-04-05	1.260	1.350	1.260	1.350	1.350	15,988
2023-04-04	1.265	1.310	1.250	1.300	1.300	30,115
2023-04-03	1.380	1.380	1.245	1.310	1.310	90,772

← NewerPage 15 of 22 · 1,269 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.