Emvision Medical Devices Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 1.780 | 1.805 | 1.710 | 1.800 | 1.800 | 16,224 |
| 2023-01-04 | 1.760 | 1.785 | 1.750 | 1.755 | 1.755 | 33,734 |
| 2023-01-03 | 1.820 | 1.850 | 1.745 | 1.745 | 1.745 | 28,883 |
| 2022-12-30 | 1.780 | 1.865 | 1.780 | 1.850 | 1.850 | 36,392 |
| 2022-12-29 | 1.760 | 1.780 | 1.745 | 1.745 | 1.745 | 12,480 |
| 2022-12-28 | 1.730 | 1.785 | 1.730 | 1.735 | 1.735 | 10,521 |
| 2022-12-23 | 1.778 | 1.785 | 1.695 | 1.695 | 1.695 | 20,686 |
| 2022-12-22 | 1.730 | 1.790 | 1.730 | 1.775 | 1.775 | 18,489 |
| 2022-12-21 | 1.735 | 1.768 | 1.685 | 1.690 | 1.690 | 26,309 |
| 2022-12-20 | 1.895 | 1.895 | 1.730 | 1.730 | 1.730 | 66,530 |
| 2022-12-19 | 1.850 | 1.900 | 1.850 | 1.870 | 1.870 | 32,062 |
| 2022-12-16 | 1.900 | 1.950 | 1.820 | 1.850 | 1.850 | 81,328 |
| 2022-12-15 | 1.975 | 1.975 | 1.955 | 1.955 | 1.955 | 2,700 |
| 2022-12-14 | 1.950 | 1.970 | 1.950 | 1.950 | 1.950 | 19,607 |
| 2022-12-13 | 1.975 | 1.990 | 1.975 | 1.990 | 1.990 | 16,638 |
| 2022-12-12 | 1.965 | 1.995 | 1.930 | 1.990 | 1.990 | 16,086 |
| 2022-12-09 | 2.000 | 2.010 | 1.965 | 1.965 | 1.965 | 15,684 |
| 2022-12-08 | 2.000 | 2.010 | 1.950 | 1.960 | 1.960 | 53,941 |
| 2022-12-07 | 1.985 | 2.030 | 1.960 | 2.020 | 2.020 | 27,415 |
| 2022-12-06 | 2.000 | 2.010 | 1.990 | 1.990 | 1.990 | 29,411 |
| 2022-12-05 | 2.000 | 2.030 | 1.990 | 2.000 | 2.000 | 85,431 |
| 2022-12-02 | 2.070 | 2.120 | 1.995 | 2.000 | 2.000 | 67,399 |
| 2022-12-01 | 2.130 | 2.200 | 2.030 | 2.085 | 2.085 | 40,258 |
| 2022-11-30 | 2.020 | 2.150 | 2.020 | 2.130 | 2.130 | 42,438 |
| 2022-11-29 | 2.070 | 2.160 | 2.000 | 2.010 | 2.010 | 48,020 |
| 2022-11-28 | 2.120 | 2.360 | 2.030 | 2.050 | 2.050 | 66,278 |
| 2022-11-25 | 2.120 | 2.160 | 1.935 | 2.160 | 2.160 | 43,148 |
| 2022-11-24 | 1.880 | 2.100 | 1.880 | 2.090 | 2.090 | 7,748 |
| 2022-11-23 | 2.100 | 2.120 | 1.820 | 1.820 | 1.820 | 64,377 |
| 2022-11-22 | 2.100 | 2.120 | 2.000 | 2.050 | 2.050 | 49,150 |
| 2022-11-21 | 2.050 | 2.150 | 2.050 | 2.050 | 2.050 | 24,722 |
| 2022-11-18 | 1.915 | 2.000 | 1.915 | 2.000 | 2.000 | 70,769 |
| 2022-11-17 | 1.920 | 1.920 | 1.870 | 1.875 | 1.875 | 13,898 |
| 2022-11-16 | 1.900 | 1.940 | 1.805 | 1.920 | 1.920 | 28,112 |
| 2022-11-15 | 1.865 | 1.910 | 1.820 | 1.890 | 1.890 | 63,385 |
| 2022-11-14 | 1.725 | 1.950 | 1.725 | 1.810 | 1.810 | 116,112 |
| 2022-11-11 | 1.660 | 1.705 | 1.640 | 1.640 | 1.640 | 86,791 |
| 2022-11-10 | 1.530 | 1.625 | 1.530 | 1.590 | 1.590 | 34,694 |
| 2022-11-09 | 1.700 | 1.710 | 1.480 | 1.480 | 1.480 | 49,778 |
| 2022-11-08 | 1.735 | 1.800 | 1.680 | 1.695 | 1.695 | 71,106 |
| 2022-11-07 | 1.550 | 1.730 | 1.525 | 1.730 | 1.730 | 37,988 |
| 2022-11-04 | 1.500 | 1.585 | 1.500 | 1.585 | 1.585 | 22,471 |
| 2022-11-03 | 1.480 | 1.585 | 1.465 | 1.500 | 1.500 | 42,500 |
| 2022-11-02 | 1.420 | 1.470 | 1.420 | 1.470 | 1.470 | 24,321 |
| 2022-11-01 | 1.425 | 1.425 | 1.380 | 1.380 | 1.380 | 1,920 |
| 2022-10-31 | 1.440 | 1.440 | 1.435 | 1.440 | 1.440 | 7,583 |
| 2022-10-28 | 1.370 | 1.440 | 1.310 | 1.440 | 1.440 | 61,371 |
| 2022-10-27 | 1.390 | 1.390 | 1.360 | 1.370 | 1.370 | 4,762 |
| 2022-10-26 | 1.360 | 1.400 | 1.355 | 1.400 | 1.400 | 20,037 |
| 2022-10-25 | 1.340 | 1.395 | 1.340 | 1.355 | 1.355 | 40,907 |
| 2022-10-24 | 1.320 | 1.360 | 1.320 | 1.343 | 1.343 | 7,265 |
| 2022-10-21 | 1.355 | 1.355 | 1.320 | 1.320 | 1.320 | 9,176 |
| 2022-10-20 | 1.280 | 1.360 | 1.280 | 1.360 | 1.360 | 26,082 |
| 2022-10-19 | 1.310 | 1.325 | 1.270 | 1.280 | 1.280 | 30,238 |
| 2022-10-18 | 1.340 | 1.355 | 1.300 | 1.300 | 1.300 | 69,723 |
| 2022-10-17 | 1.330 | 1.400 | 1.330 | 1.340 | 1.340 | 21,744 |
| 2022-10-14 | 1.330 | 1.345 | 1.320 | 1.330 | 1.330 | 26,400 |
| 2022-10-13 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 4,108 |
| 2022-10-12 | 1.380 | 1.455 | 1.340 | 1.340 | 1.340 | 51,253 |
| 2022-10-11 | 1.450 | 1.450 | 1.375 | 1.375 | 1.375 | 9,703 |
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.