Emvision Medical Devices Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.350	1.380	1.345	1.350	1.350	16,669
2023-03-30	1.360	1.360	1.350	1.350	1.350	6,317
2023-03-29	1.365	1.365	1.365	1.365	1.365	0
2023-03-28	1.395	1.395	1.330	1.365	1.365	14,060
2023-03-27	1.400	1.400	1.383	1.385	1.385	3,186
2023-03-24	1.290	1.370	1.290	1.370	1.370	25,074
2023-03-23	1.300	1.300	1.225	1.275	1.275	13,398
2023-03-22	1.270	1.310	1.205	1.300	1.300	59,422
2023-03-21	1.270	1.270	1.180	1.190	1.190	74,794
2023-03-20	1.335	1.335	1.240	1.240	1.240	101,072
2023-03-17	1.300	1.355	1.285	1.330	1.330	40,676
2023-03-16	1.320	1.320	1.260	1.260	1.260	35,024
2023-03-15	1.300	1.320	1.285	1.320	1.320	64,104
2023-03-14	1.320	1.340	1.293	1.305	1.305	29,319
2023-03-13	1.340	1.350	1.300	1.305	1.305	36,366
2023-03-10	1.360	1.360	1.340	1.340	1.340	76,430
2023-03-09	1.350	1.350	1.330	1.330	1.330	9,164
2023-03-08	1.310	1.350	1.300	1.350	1.350	48,561
2023-03-07	1.380	1.380	1.315	1.315	1.315	103,780
2023-03-06	1.340	1.395	1.340	1.380	1.380	46,973
2023-03-03	1.310	1.340	1.300	1.340	1.340	19,177
2023-03-02	1.325	1.330	1.290	1.300	1.300	13,411
2023-03-01	1.380	1.380	1.325	1.325	1.325	28,979
2023-02-28	1.400	1.445	1.370	1.370	1.370	47,463
2023-02-27	1.410	1.435	1.390	1.435	1.435	28,338
2023-02-24	1.365	1.400	1.260	1.400	1.400	198,209
2023-02-23	1.395	1.400	1.380	1.395	1.395	49,329
2023-02-22	1.485	1.485	1.350	1.375	1.375	202,498
2023-02-21	1.500	1.505	1.485	1.485	1.485	48,806
2023-02-20	1.490	1.500	1.435	1.475	1.475	94,400
2023-02-17	1.520	1.530	1.520	1.530	1.530	15,001
2023-02-16	1.500	1.535	1.470	1.470	1.470	10,654
2023-02-15	1.485	1.550	1.485	1.500	1.500	13,967
2023-02-14	1.555	1.555	1.470	1.480	1.480	99,192
2023-02-13	1.610	1.665	1.550	1.550	1.550	40,669
2023-02-10	1.665	1.665	1.600	1.605	1.605	91,659
2023-02-09	1.660	1.700	1.650	1.700	1.700	8,896
2023-02-08	1.660	1.700	1.660	1.700	1.700	19,960
2023-02-07	1.660	1.680	1.655	1.655	1.655	4,863
2023-02-06	1.650	1.660	1.650	1.660	1.660	11,965
2023-02-03	1.645	1.660	1.645	1.645	1.645	26,724
2023-02-02	1.660	1.675	1.645	1.645	1.645	43,340
2023-02-01	1.725	1.725	1.650	1.650	1.650	22,151
2023-01-31	1.760	1.760	1.700	1.700	1.700	5,144
2023-01-30	1.705	1.705	1.705	1.705	1.705	740
2023-01-27	1.720	1.720	1.700	1.700	1.700	17,434
2023-01-25	1.700	1.773	1.700	1.760	1.760	41,126
2023-01-24	1.720	1.750	1.695	1.700	1.700	19,642
2023-01-23	1.650	1.700	1.645	1.700	1.700	14,834
2023-01-20	1.650	1.700	1.650	1.700	1.700	24,262
2023-01-19	1.685	1.700	1.615	1.615	1.615	111,271
2023-01-18	1.715	1.735	1.685	1.685	1.685	27,521
2023-01-17	1.730	1.730	1.695	1.695	1.695	12,182
2023-01-16	1.710	1.750	1.680	1.710	1.710	69,444
2023-01-13	1.745	1.750	1.700	1.710	1.710	23,171
2023-01-12	1.850	1.850	1.740	1.740	1.740	63,605
2023-01-11	1.805	1.825	1.805	1.820	1.820	60,518
2023-01-10	1.813	1.815	1.813	1.815	1.815	3,158
2023-01-09	1.850	1.850	1.795	1.795	1.795	12,937
2023-01-06	1.800	1.845	1.800	1.845	1.845	2,442

← NewerPage 16 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.