Emvision Medical Devices Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.430	1.460	1.430	1.450	1.450	17,059
2022-10-07	1.390	1.440	1.370	1.400	1.400	18,831
2022-10-06	1.435	1.445	1.395	1.400	1.400	34,393
2022-10-05	1.530	1.530	1.460	1.460	1.460	26,570
2022-10-04	1.405	1.530	1.400	1.530	1.530	41,306
2022-10-03	1.365	1.380	1.310	1.310	1.310	17,743
2022-09-30	1.380	1.395	1.365	1.390	1.390	10,378
2022-09-29	1.390	1.395	1.390	1.395	1.395	6,049
2022-09-28	1.450	1.450	1.270	1.325	1.325	233,155
2022-09-27	1.460	1.470	1.450	1.470	1.470	49,282
2022-09-26	1.470	1.485	1.460	1.465	1.465	17,923
2022-09-23	1.485	1.540	1.460	1.515	1.515	36,860
2022-09-21	1.460	1.470	1.460	1.460	1.460	23,764
2022-09-20	1.465	1.500	1.450	1.450	1.450	12,658
2022-09-19	1.455	1.500	1.455	1.460	1.460	19,736
2022-09-16	1.480	1.490	1.470	1.485	1.485	50,345
2022-09-15	1.460	1.490	1.450	1.490	1.490	15,457
2022-09-14	1.480	1.480	1.460	1.460	1.460	22,471
2022-09-13	1.475	1.475	1.420	1.455	1.455	74,392
2022-09-12	1.480	1.500	1.470	1.470	1.470	48,785
2022-09-09	1.465	1.475	1.465	1.470	1.470	26,844
2022-09-08	1.450	1.500	1.450	1.455	1.455	4,628
2022-09-07	1.460	1.495	1.450	1.450	1.450	27,791
2022-09-06	1.490	1.500	1.450	1.450	1.450	30,875
2022-09-05	1.490	1.500	1.480	1.500	1.500	23,928
2022-09-02	1.450	1.525	1.450	1.495	1.495	30,947
2022-09-01	1.550	1.565	1.515	1.550	1.550	18,619
2022-08-31	1.580	1.580	1.580	1.580	1.580	0
2022-08-30	1.440	1.600	1.410	1.580	1.580	38,279
2022-08-29	1.500	1.530	1.410	1.410	1.410	96,124
2022-08-26	1.590	1.620	1.490	1.490	1.490	25,864
2022-08-25	1.505	1.550	1.500	1.545	1.545	14,115
2022-08-24	1.505	1.550	1.500	1.550	1.550	9,218
2022-08-23	1.525	1.575	1.505	1.505	1.505	51,675
2022-08-22	1.570	1.570	1.515	1.520	1.520	23,422
2022-08-19	1.530	1.650	1.530	1.560	1.560	41,891
2022-08-18	1.590	1.590	1.520	1.520	1.520	7,269
2022-08-17	1.600	1.600	1.600	1.600	1.600	4,906
2022-08-16	1.620	1.620	1.590	1.590	1.590	14,108
2022-08-15	1.560	1.625	1.560	1.600	1.600	23,443
2022-08-12	1.570	1.595	1.550	1.550	1.550	27,274
2022-08-11	1.600	1.630	1.550	1.550	1.550	21,226
2022-08-10	1.550	1.650	1.550	1.560	1.560	50,258
2022-08-09	1.600	1.600	1.550	1.550	1.550	12,164
2022-08-08	1.570	1.600	1.570	1.600	1.600	9,076
2022-08-05	1.550	1.600	1.550	1.600	1.600	12,789
2022-08-04	1.550	1.555	1.525	1.535	1.535	24,260
2022-08-03	1.540	1.595	1.520	1.520	1.520	15,256
2022-08-02	1.615	1.615	1.520	1.540	1.540	11,739
2022-08-01	1.610	1.670	1.600	1.610	1.610	22,645
2022-07-29	1.670	1.670	1.610	1.610	1.610	21,609
2022-07-28	1.650	1.700	1.650	1.670	1.670	40,835
2022-07-27	1.660	1.660	1.630	1.640	1.640	26,881
2022-07-26	1.680	1.700	1.650	1.695	1.695	10,389
2022-07-25	1.715	1.715	1.683	1.690	1.690	35,010
2022-07-22	1.800	1.800	1.710	1.735	1.735	22,981
2022-07-21	1.900	1.900	1.800	1.800	1.800	34,613
2022-07-20	1.810	1.850	1.800	1.800	1.800	31,000
2022-07-19	1.705	1.800	1.700	1.800	1.800	16,073
2022-07-18	1.700	1.800	1.650	1.800	1.800	60,225

← NewerPage 18 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.