Emvision Medical Devices Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.090	2.140	2.060	2.120	2.120	26,747
2022-04-19	2.100	2.100	2.080	2.090	2.090	30,847
2022-04-14	2.080	2.110	2.060	2.100	2.100	27,217
2022-04-13	2.100	2.140	2.050	2.060	2.060	33,268
2022-04-12	2.150	2.150	2.080	2.100	2.100	29,883
2022-04-11	2.110	2.150	2.090	2.150	2.150	29,791
2022-04-08	2.150	2.150	2.100	2.100	2.100	10,675
2022-04-07	2.130	2.130	2.100	2.100	2.100	15,981
2022-04-06	2.170	2.170	2.130	2.130	2.130	3,069
2022-04-05	2.170	2.170	2.100	2.130	2.130	36,873
2022-04-04	2.110	2.180	2.080	2.180	2.180	106,955
2022-04-01	2.120	2.180	2.100	2.180	2.180	28,396
2022-03-31	2.200	2.320	2.110	2.110	2.110	87,693
2022-03-30	2.150	2.200	2.110	2.200	2.200	23,927
2022-03-29	2.060	2.100	2.060	2.100	2.100	3,192
2022-03-28	2.260	2.260	2.050	2.200	2.200	40,133
2022-03-25	2.490	2.490	2.250	2.250	2.250	34,874
2022-03-24	2.600	2.600	2.400	2.500	2.500	11,321
2022-03-23	2.340	2.700	2.330	2.510	2.510	69,617
2022-03-22	2.120	2.360	2.120	2.340	2.340	64,809
2022-03-21	2.100	2.130	2.100	2.120	2.120	4,205
2022-03-18	2.100	2.100	2.070	2.100	2.100	10,202
2022-03-17	1.995	2.150	1.995	2.090	2.090	65,560
2022-03-16	1.920	2.000	1.920	1.925	1.925	17,172
2022-03-15	1.950	1.950	1.920	1.930	1.930	11,091
2022-03-14	1.920	1.945	1.920	1.945	1.945	4,452
2022-03-11	1.990	1.990	1.920	1.920	1.920	16,368
2022-03-10	1.950	1.990	1.950	1.988	1.988	9,435
2022-03-09	1.890	1.960	1.890	1.960	1.960	29,151
2022-03-08	1.870	1.890	1.860	1.870	1.870	12,224
2022-03-07	1.895	1.930	1.860	1.900	1.900	13,379
2022-03-04	1.975	1.980	1.890	1.980	1.980	28,925
2022-03-03	1.895	1.980	1.895	1.910	1.910	19,669
2022-03-02	1.900	1.950	1.870	1.890	1.890	17,214
2022-03-01	1.840	1.975	1.835	1.895	1.895	47,262
2022-02-28	1.825	1.850	1.820	1.820	1.820	6,819
2022-02-25	1.860	2.040	1.810	1.810	1.810	59,145
2022-02-24	1.995	2.050	1.860	1.860	1.860	50,691
2022-02-23	1.800	2.000	1.800	2.000	2.000	36,101
2022-02-22	1.900	1.900	1.770	1.825	1.825	110,001
2022-02-21	2.000	2.015	1.850	1.930	1.930	95,056
2022-02-18	2.020	2.030	1.950	2.000	2.000	51,727
2022-02-17	2.070	2.070	2.010	2.020	2.020	121,586
2022-02-16	2.090	2.130	2.010	2.010	2.010	30,658
2022-02-15	2.070	2.100	2.000	2.000	2.000	64,632
2022-02-14	2.150	2.150	2.060	2.070	2.070	62,240
2022-02-11	2.130	2.160	2.130	2.160	2.160	19,879
2022-02-10	2.170	2.170	2.130	2.130	2.130	18,942
2022-02-09	2.100	2.200	2.100	2.170	2.170	67,197
2022-02-08	2.110	2.190	2.080	2.080	2.080	57,868
2022-02-07	2.030	2.140	2.030	2.100	2.100	42,224
2022-02-04	2.060	2.140	2.030	2.030	2.030	15,845
2022-02-03	2.140	2.140	2.050	2.100	2.100	52,532
2022-02-02	2.200	2.200	2.150	2.150	2.150	5,573
2022-02-01	2.160	2.220	2.130	2.200	2.200	21,971
2022-01-31	2.175	2.210	2.100	2.100	2.100	41,306
2022-01-28	2.140	2.180	2.140	2.140	2.140	21,351
2022-01-27	2.160	2.240	2.100	2.160	2.160	56,156
2022-01-25	2.300	2.330	2.090	2.100	2.100	175,578
2022-01-24	2.400	2.410	2.270	2.370	2.370	56,617

← NewerPage 20 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.