Emvision Medical Devices Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.800 | 1.925 | 1.800 | 1.880 | 1.880 | 42,188 |
| 2026-04-30 | 1.680 | 1.790 | 1.680 | 1.780 | 1.780 | 33,686 |
| 2026-04-29 | 1.700 | 1.770 | 1.680 | 1.770 | 1.770 | 26,595 |
| 2026-04-28 | 1.770 | 1.770 | 1.710 | 1.760 | 1.760 | 73,560 |
| 2026-04-27 | 1.775 | 1.800 | 1.640 | 1.740 | 1.740 | 199,054 |
| 2026-04-24 | 1.835 | 1.835 | 1.755 | 1.800 | 1.800 | 13,675 |
| 2026-04-23 | 1.880 | 1.880 | 1.770 | 1.815 | 1.815 | 23,498 |
| 2026-04-22 | 1.805 | 1.850 | 1.775 | 1.850 | 1.850 | 74,748 |
| 2026-04-21 | 1.770 | 1.900 | 1.770 | 1.795 | 1.795 | 77,999 |
| 2026-04-20 | 1.710 | 1.770 | 1.690 | 1.770 | 1.770 | 51,861 |
| 2026-04-17 | 1.580 | 1.695 | 1.580 | 1.695 | 1.695 | 34,093 |
| 2026-04-16 | 1.565 | 1.600 | 1.565 | 1.570 | 1.570 | 51,844 |
| 2026-04-15 | 1.590 | 1.600 | 1.560 | 1.570 | 1.570 | 53,075 |
| 2026-04-14 | 1.570 | 1.605 | 1.535 | 1.585 | 1.585 | 198,228 |
| 2026-04-13 | 1.540 | 1.565 | 1.510 | 1.530 | 1.530 | 27,170 |
| 2026-04-10 | 1.580 | 1.580 | 1.540 | 1.555 | 1.555 | 30,137 |
| 2026-04-09 | 1.550 | 1.580 | 1.525 | 1.580 | 1.580 | 37,088 |
| 2026-04-08 | 1.530 | 1.555 | 1.510 | 1.550 | 1.550 | 56,437 |
| 2026-04-07 | 1.600 | 1.600 | 1.535 | 1.570 | 1.570 | 71,274 |
| 2026-04-02 | 1.565 | 1.600 | 1.540 | 1.600 | 1.600 | 29,844 |
| 2026-04-01 | 1.580 | 1.600 | 1.570 | 1.570 | 1.570 | 49,933 |
| 2026-03-31 | 1.525 | 1.585 | 1.525 | 1.580 | 1.580 | 41,698 |
| 2026-03-30 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 12,115 |
| 2026-03-27 | 1.555 | 1.555 | 1.515 | 1.550 | 1.550 | 56,248 |
| 2026-03-26 | 1.565 | 1.580 | 1.490 | 1.550 | 1.550 | 74,783 |
| 2026-03-25 | 1.565 | 1.600 | 1.550 | 1.580 | 1.580 | 117,077 |
| 2026-03-24 | 1.555 | 1.565 | 1.525 | 1.565 | 1.565 | 7,525 |
| 2026-03-23 | 1.540 | 1.565 | 1.480 | 1.555 | 1.555 | 47,784 |
| 2026-03-20 | 1.550 | 1.563 | 1.540 | 1.540 | 1.540 | 14,433 |
| 2026-03-19 | 1.565 | 1.565 | 1.530 | 1.530 | 1.530 | 91,200 |
| 2026-03-18 | 1.600 | 1.600 | 1.580 | 1.585 | 1.585 | 23,661 |
| 2026-03-17 | 1.600 | 1.610 | 1.590 | 1.610 | 1.610 | 19,888 |
| 2026-03-16 | 1.585 | 1.620 | 1.580 | 1.600 | 1.600 | 29,014 |
| 2026-03-13 | 1.660 | 1.660 | 1.580 | 1.580 | 1.580 | 52,776 |
| 2026-03-12 | 1.650 | 1.660 | 1.635 | 1.660 | 1.660 | 1,778 |
| 2026-03-11 | 1.650 | 1.715 | 1.645 | 1.673 | 1.673 | 48,959 |
| 2026-03-10 | 1.600 | 1.740 | 1.600 | 1.710 | 1.710 | 72,463 |
| 2026-03-09 | 1.650 | 1.690 | 1.560 | 1.580 | 1.580 | 60,228 |
| 2026-03-06 | 1.670 | 1.740 | 1.635 | 1.660 | 1.660 | 35,537 |
| 2026-03-05 | 1.670 | 1.725 | 1.665 | 1.725 | 1.725 | 18,738 |
| 2026-03-04 | 1.710 | 1.720 | 1.670 | 1.720 | 1.720 | 54,833 |
| 2026-03-03 | 1.745 | 1.760 | 1.660 | 1.760 | 1.760 | 74,443 |
| 2026-03-02 | 1.760 | 1.770 | 1.730 | 1.755 | 1.755 | 31,291 |
| 2026-02-27 | 1.760 | 1.768 | 1.735 | 1.765 | 1.765 | 22,783 |
| 2026-02-26 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 11,815 |
| 2026-02-25 | 1.750 | 1.780 | 1.720 | 1.775 | 1.775 | 66,183 |
| 2026-02-24 | 1.770 | 1.770 | 1.730 | 1.760 | 1.760 | 43,809 |
| 2026-02-23 | 1.750 | 1.780 | 1.750 | 1.775 | 1.775 | 25,651 |
| 2026-02-20 | 1.770 | 1.775 | 1.745 | 1.750 | 1.750 | 19,142 |
| 2026-02-19 | 1.780 | 1.795 | 1.770 | 1.775 | 1.775 | 5,500 |
| 2026-02-18 | 1.765 | 1.780 | 1.750 | 1.750 | 1.750 | 13,659 |
| 2026-02-17 | 1.780 | 1.780 | 1.760 | 1.760 | 1.760 | 2,881 |
| 2026-02-16 | 1.775 | 1.780 | 1.760 | 1.780 | 1.780 | 27,530 |
| 2026-02-13 | 1.785 | 1.800 | 1.775 | 1.800 | 1.800 | 18,504 |
| 2026-02-12 | 1.790 | 1.795 | 1.775 | 1.785 | 1.785 | 37,022 |
| 2026-02-11 | 1.770 | 1.800 | 1.765 | 1.800 | 1.800 | 22,745 |
| 2026-02-10 | 1.775 | 1.805 | 1.765 | 1.800 | 1.800 | 49,876 |
| 2026-02-09 | 1.760 | 1.810 | 1.760 | 1.805 | 1.805 | 21,310 |
| 2026-02-06 | 1.750 | 1.760 | 1.730 | 1.760 | 1.760 | 14,809 |
| 2026-02-05 | 1.775 | 1.790 | 1.735 | 1.750 | 1.750 | 46,921 |
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.