Emvision Medical Devices Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.565 | 1.608 | 1.550 | 1.600 | 1.600 | 21,027 |
| 2026-07-24 | 1.625 | 1.625 | 1.525 | 1.540 | 1.540 | 41,760 |
| 2026-07-23 | 1.635 | 1.635 | 1.625 | 1.625 | 1.625 | 1,007 |
| 2026-07-22 | 1.615 | 1.640 | 1.600 | 1.635 | 1.635 | 36,913 |
| 2026-07-21 | 1.645 | 1.675 | 1.640 | 1.640 | 1.640 | 53,327 |
| 2026-07-20 | 1.605 | 1.675 | 1.590 | 1.675 | 1.675 | 46,481 |
| 2026-07-17 | 1.695 | 1.695 | 1.600 | 1.620 | 1.620 | 30,981 |
| 2026-07-16 | 1.700 | 1.720 | 1.650 | 1.695 | 1.695 | 62,245 |
| 2026-07-15 | 1.545 | 1.760 | 1.540 | 1.760 | 1.760 | 34,279 |
| 2026-07-14 | 1.500 | 1.570 | 1.470 | 1.525 | 1.525 | 75,809 |
| 2026-07-13 | 1.510 | 1.515 | 1.475 | 1.505 | 1.505 | 32,218 |
| 2026-07-10 | 1.505 | 1.515 | 1.485 | 1.500 | 1.500 | 31,574 |
| 2026-07-09 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 19,373 |
| 2026-07-08 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 11,402 |
| 2026-07-07 | 1.580 | 1.580 | 1.540 | 1.550 | 1.550 | 5,726 |
| 2026-07-06 | 1.540 | 1.575 | 1.540 | 1.565 | 1.565 | 16,527 |
| 2026-07-03 | 1.510 | 1.570 | 1.500 | 1.570 | 1.570 | 51,475 |
| 2026-07-02 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 23,215 |
| 2026-07-01 | 1.490 | 1.520 | 1.490 | 1.490 | 1.490 | 25,475 |
| 2026-06-30 | 1.500 | 1.535 | 1.470 | 1.515 | 1.515 | 131,705 |
| 2026-06-29 | 1.515 | 1.548 | 1.500 | 1.505 | 1.505 | 23,280 |
| 2026-06-26 | 1.485 | 1.550 | 1.480 | 1.515 | 1.515 | 19,737 |
| 2026-06-25 | 1.510 | 1.545 | 1.480 | 1.480 | 1.480 | 83,676 |
| 2026-06-24 | 1.535 | 1.545 | 1.525 | 1.525 | 1.525 | 9,040 |
| 2026-06-23 | 1.525 | 1.565 | 1.525 | 1.560 | 1.560 | 46,008 |
| 2026-06-22 | 1.590 | 1.600 | 1.550 | 1.550 | 1.550 | 12,960 |
| 2026-06-19 | 1.550 | 1.590 | 1.545 | 1.590 | 1.590 | 43,162 |
| 2026-06-18 | 1.535 | 1.540 | 1.470 | 1.510 | 1.510 | 45,664 |
| 2026-06-17 | 1.540 | 1.545 | 1.505 | 1.535 | 1.535 | 32,908 |
| 2026-06-16 | 1.540 | 1.545 | 1.520 | 1.540 | 1.540 | 32,786 |
| 2026-06-15 | 1.570 | 1.570 | 1.545 | 1.545 | 1.545 | 15,894 |
| 2026-06-12 | 1.620 | 1.620 | 1.540 | 1.570 | 1.570 | 25,559 |
| 2026-06-11 | 1.520 | 1.608 | 1.520 | 1.600 | 1.600 | 71,225 |
| 2026-06-10 | 1.570 | 1.580 | 1.500 | 1.520 | 1.520 | 117,028 |
| 2026-06-09 | 1.650 | 1.655 | 1.510 | 1.600 | 1.600 | 271,902 |
| 2026-06-05 | 1.690 | 1.690 | 1.640 | 1.640 | 1.640 | 47,626 |
| 2026-06-04 | 1.710 | 1.750 | 1.690 | 1.690 | 1.690 | 50,593 |
| 2026-06-03 | 1.690 | 1.715 | 1.680 | 1.710 | 1.710 | 33,773 |
| 2026-06-02 | 1.710 | 1.710 | 1.675 | 1.685 | 1.685 | 41,217 |
| 2026-06-01 | 1.770 | 1.770 | 1.700 | 1.720 | 1.720 | 12,978 |
| 2026-05-29 | 1.750 | 1.750 | 1.690 | 1.720 | 1.720 | 24,703 |
| 2026-05-28 | 1.770 | 1.770 | 1.700 | 1.700 | 1.700 | 48,738 |
| 2026-05-27 | 1.850 | 1.850 | 1.735 | 1.770 | 1.770 | 73,662 |
| 2026-05-26 | 1.735 | 1.735 | 1.700 | 1.710 | 1.710 | 13,538 |
| 2026-05-25 | 1.675 | 1.745 | 1.675 | 1.730 | 1.730 | 51,456 |
| 2026-05-22 | 1.693 | 1.725 | 1.670 | 1.670 | 1.670 | 9,266 |
| 2026-05-21 | 1.650 | 1.670 | 1.645 | 1.645 | 1.645 | 14,712 |
| 2026-05-20 | 1.680 | 1.695 | 1.640 | 1.640 | 1.640 | 26,266 |
| 2026-05-19 | 1.670 | 1.690 | 1.625 | 1.690 | 1.690 | 33,174 |
| 2026-05-18 | 1.745 | 1.745 | 1.630 | 1.670 | 1.670 | 63,891 |
| 2026-05-15 | 1.755 | 1.755 | 1.700 | 1.745 | 1.745 | 40,671 |
| 2026-05-14 | 1.850 | 1.850 | 1.760 | 1.800 | 1.800 | 69,904 |
| 2026-05-13 | 1.860 | 1.873 | 1.850 | 1.850 | 1.850 | 34,673 |
| 2026-05-12 | 1.900 | 1.900 | 1.870 | 1.900 | 1.900 | 28,973 |
| 2026-05-11 | 1.920 | 1.920 | 1.850 | 1.890 | 1.890 | 25,408 |
| 2026-05-08 | 1.945 | 1.955 | 1.900 | 1.908 | 1.908 | 18,967 |
| 2026-05-07 | 1.950 | 1.955 | 1.930 | 1.955 | 1.955 | 21,523 |
| 2026-05-06 | 1.950 | 1.955 | 1.910 | 1.930 | 1.930 | 46,761 |
| 2026-05-05 | 1.900 | 1.950 | 1.875 | 1.945 | 1.945 | 43,948 |
| 2026-05-04 | 1.900 | 1.925 | 1.880 | 1.920 | 1.920 | 43,017 |
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.