Emvision Medical Devices Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1.705 | 1.710 | 1.690 | 1.690 | 1.690 | 19,856 |
| 2022-07-14 | 1.710 | 1.780 | 1.710 | 1.780 | 1.780 | 11,469 |
| 2022-07-13 | 1.810 | 1.810 | 1.710 | 1.710 | 1.710 | 2,845 |
| 2022-07-12 | 1.750 | 1.815 | 1.750 | 1.815 | 1.815 | 3,726 |
| 2022-07-11 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 10,815 |
| 2022-07-08 | 1.750 | 1.800 | 1.705 | 1.800 | 1.800 | 44,973 |
| 2022-07-07 | 1.830 | 1.830 | 1.750 | 1.750 | 1.750 | 10,377 |
| 2022-07-06 | 1.900 | 1.955 | 1.850 | 1.850 | 1.850 | 9,748 |
| 2022-07-05 | 1.700 | 1.895 | 1.700 | 1.895 | 1.895 | 17,188 |
| 2022-07-04 | 1.500 | 1.690 | 1.500 | 1.650 | 1.650 | 49,381 |
| 2022-07-01 | 1.480 | 1.540 | 1.480 | 1.540 | 1.540 | 7,926 |
| 2022-06-30 | 1.435 | 1.500 | 1.420 | 1.500 | 1.500 | 41,789 |
| 2022-06-29 | 1.540 | 1.540 | 1.400 | 1.400 | 1.400 | 13,147 |
| 2022-06-28 | 1.540 | 1.540 | 1.470 | 1.520 | 1.520 | 16,738 |
| 2022-06-27 | 1.490 | 1.640 | 1.490 | 1.540 | 1.540 | 94,168 |
| 2022-06-24 | 1.470 | 1.485 | 1.360 | 1.485 | 1.485 | 13,541 |
| 2022-06-23 | 1.390 | 1.470 | 1.255 | 1.470 | 1.470 | 27,324 |
| 2022-06-22 | 1.350 | 1.500 | 1.240 | 1.410 | 1.410 | 70,477 |
| 2022-06-21 | 1.345 | 1.350 | 1.250 | 1.345 | 1.345 | 54,168 |
| 2022-06-20 | 1.350 | 1.395 | 1.235 | 1.300 | 1.300 | 86,741 |
| 2022-06-17 | 1.515 | 1.515 | 1.350 | 1.350 | 1.350 | 75,330 |
| 2022-06-16 | 1.530 | 1.608 | 1.510 | 1.510 | 1.510 | 53,042 |
| 2022-06-15 | 1.585 | 1.595 | 1.530 | 1.530 | 1.530 | 94,024 |
| 2022-06-14 | 1.635 | 1.635 | 1.520 | 1.585 | 1.585 | 43,752 |
| 2022-06-10 | 1.720 | 1.720 | 1.675 | 1.675 | 1.675 | 12,194 |
| 2022-06-09 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 19,854 |
| 2022-06-08 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 29,024 |
| 2022-06-07 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 31,376 |
| 2022-06-06 | 1.790 | 1.790 | 1.695 | 1.750 | 1.750 | 21,276 |
| 2022-06-03 | 1.700 | 1.790 | 1.700 | 1.790 | 1.790 | 10,175 |
| 2022-06-02 | 1.785 | 1.800 | 1.700 | 1.700 | 1.700 | 88,586 |
| 2022-06-01 | 1.830 | 1.830 | 1.750 | 1.750 | 1.750 | 36,579 |
| 2022-05-31 | 1.865 | 1.920 | 1.800 | 1.830 | 1.830 | 54,196 |
| 2022-05-30 | 1.880 | 1.920 | 1.850 | 1.920 | 1.920 | 5,900 |
| 2022-05-27 | 1.845 | 1.895 | 1.845 | 1.870 | 1.870 | 11,194 |
| 2022-05-26 | 1.760 | 1.850 | 1.760 | 1.850 | 1.850 | 19,220 |
| 2022-05-25 | 1.775 | 1.795 | 1.750 | 1.750 | 1.750 | 19,706 |
| 2022-05-24 | 1.800 | 1.800 | 1.755 | 1.795 | 1.795 | 11,201 |
| 2022-05-23 | 1.830 | 1.830 | 1.765 | 1.765 | 1.765 | 30,634 |
| 2022-05-20 | 1.830 | 1.870 | 1.805 | 1.810 | 1.810 | 38,095 |
| 2022-05-19 | 1.780 | 1.850 | 1.730 | 1.830 | 1.830 | 50,718 |
| 2022-05-18 | 1.810 | 1.920 | 1.770 | 1.820 | 1.820 | 131,861 |
| 2022-05-17 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2022-05-16 | 1.780 | 1.780 | 1.730 | 1.730 | 1.730 | 8,343 |
| 2022-05-13 | 1.800 | 1.800 | 1.660 | 1.785 | 1.785 | 86,254 |
| 2022-05-12 | 1.800 | 1.815 | 1.765 | 1.815 | 1.815 | 9,980 |
| 2022-05-11 | 1.830 | 1.850 | 1.770 | 1.850 | 1.850 | 29,261 |
| 2022-05-10 | 1.840 | 1.840 | 1.720 | 1.810 | 1.810 | 61,157 |
| 2022-05-09 | 1.930 | 1.930 | 1.840 | 1.840 | 1.840 | 40,691 |
| 2022-05-06 | 1.935 | 1.973 | 1.930 | 1.930 | 1.930 | 31,175 |
| 2022-05-05 | 2.040 | 2.040 | 1.930 | 1.950 | 1.950 | 37,778 |
| 2022-05-04 | 2.110 | 2.110 | 1.995 | 1.995 | 1.995 | 73,366 |
| 2022-05-03 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-05-02 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-04-29 | 2.000 | 2.030 | 1.940 | 1.940 | 1.940 | 33,621 |
| 2022-04-28 | 1.965 | 2.040 | 1.960 | 1.995 | 1.995 | 7,140 |
| 2022-04-27 | 2.050 | 2.080 | 1.915 | 1.950 | 1.950 | 56,960 |
| 2022-04-26 | 2.050 | 2.060 | 2.030 | 2.040 | 2.040 | 15,190 |
| 2022-04-22 | 2.070 | 2.110 | 2.050 | 2.050 | 2.050 | 6,040 |
| 2022-04-21 | 2.090 | 2.105 | 2.020 | 2.090 | 2.090 | 45,605 |
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.