Emvision Medical Devices Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.440	2.460	2.400	2.400	2.400	7,959
2022-01-20	2.430	2.490	2.420	2.470	2.470	15,287
2022-01-19	2.480	2.480	2.400	2.450	2.450	26,581
2022-01-18	2.500	2.510	2.420	2.500	2.500	26,298
2022-01-17	2.600	2.600	2.410	2.490	2.490	34,676
2022-01-14	2.510	2.550	2.480	2.550	2.550	8,478
2022-01-13	2.520	2.570	2.500	2.510	2.510	4,100
2022-01-12	2.520	2.590	2.500	2.500	2.500	3,600
2022-01-11	2.590	2.590	2.500	2.500	2.500	4,528
2022-01-10	2.400	2.580	2.400	2.560	2.560	44,495
2022-01-07	2.450	2.450	2.360	2.400	2.400	112,877
2022-01-06	2.590	2.630	2.450	2.450	2.450	92,293
2022-01-05	2.560	2.620	2.560	2.580	2.580	177,231
2022-01-04	2.650	2.650	2.540	2.650	2.650	8,816
2021-12-31	2.560	2.680	2.560	2.680	2.680	16,636
2021-12-30	2.640	2.640	2.600	2.600	2.600	5,021
2021-12-29	2.660	2.670	2.600	2.610	2.610	17,886
2021-12-24	2.580	2.650	2.580	2.600	2.600	10,702
2021-12-23	2.540	2.550	2.520	2.550	2.550	121,924
2021-12-22	2.620	2.620	2.540	2.540	2.540	32,493
2021-12-21	2.520	2.690	2.520	2.690	2.690	14,902
2021-12-20	2.600	2.690	2.520	2.520	2.520	67,442
2021-12-17	2.630	2.670	2.600	2.670	2.670	6,906
2021-12-16	2.700	2.700	2.610	2.630	2.630	15,004
2021-12-15	2.640	2.720	2.640	2.670	2.670	14,315
2021-12-14	2.710	2.710	2.620	2.690	2.690	6,585
2021-12-13	2.670	2.700	2.630	2.700	2.700	26,238
2021-12-10	2.650	2.730	2.620	2.690	2.690	20,646
2021-12-09	2.640	2.660	2.640	2.640	2.640	10,959
2021-12-08	2.580	2.620	2.570	2.580	2.580	22,607
2021-12-07	2.590	2.610	2.580	2.580	2.580	13,638
2021-12-06	2.690	2.700	2.600	2.620	2.620	68,535
2021-12-03	2.690	2.720	2.650	2.680	2.680	6,433
2021-12-02	2.650	2.730	2.650	2.730	2.730	19,978
2021-12-01	2.720	2.740	2.600	2.610	2.610	86,878
2021-11-30	2.830	2.850	2.740	2.750	2.750	30,727
2021-11-29	2.680	2.750	2.660	2.710	2.710	71,158
2021-11-26	2.800	2.890	2.670	2.830	2.830	23,783
2021-11-25	2.810	2.900	2.680	2.810	2.810	80,024
2021-11-24	2.660	2.810	2.660	2.810	2.810	52,019
2021-11-23	2.690	2.710	2.640	2.700	2.700	61,235
2021-11-22	2.700	2.720	2.660	2.700	2.700	22,452
2021-11-19	2.710	2.760	2.710	2.720	2.720	11,295
2021-11-18	2.660	2.670	2.650	2.660	2.660	15,831
2021-11-17	2.700	2.700	2.650	2.650	2.650	15,546
2021-11-16	2.700	2.700	2.650	2.690	2.690	31,047
2021-11-15	2.750	2.750	2.640	2.650	2.650	30,649
2021-11-12	2.800	2.820	2.780	2.780	2.780	30,068
2021-11-11	2.660	2.820	2.580	2.820	2.820	20,725
2021-11-10	2.650	2.730	2.560	2.700	2.700	179,024
2021-11-09	2.710	2.740	2.650	2.680	2.680	46,431
2021-11-08	2.750	2.770	2.700	2.710	2.710	50,939
2021-11-05	2.810	2.830	2.770	2.770	2.770	17,288
2021-11-04	2.800	2.820	2.790	2.800	2.800	48,174
2021-11-03	2.850	2.850	2.760	2.770	2.770	69,853
2021-11-02	2.830	2.850	2.800	2.850	2.850	32,746
2021-11-01	2.930	2.930	2.820	2.840	2.840	51,069
2021-10-29	2.930	2.950	2.880	2.940	2.940	36,959
2021-10-28	2.880	2.980	2.880	2.930	2.930	152,187
2021-10-27	2.950	2.960	2.840	2.840	2.840	96,464

← NewerPage 21 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.