Emvision Medical Devices Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.790 | 1.820 | 1.770 | 1.810 | 1.810 | 6,672 |
| 2026-02-03 | 1.785 | 1.835 | 1.770 | 1.810 | 1.810 | 38,425 |
| 2026-02-02 | 1.750 | 1.800 | 1.740 | 1.775 | 1.775 | 165,236 |
| 2026-01-30 | 1.760 | 1.775 | 1.750 | 1.770 | 1.770 | 51,913 |
| 2026-01-29 | 1.780 | 1.780 | 1.740 | 1.760 | 1.760 | 43,823 |
| 2026-01-28 | 1.780 | 1.780 | 1.750 | 1.770 | 1.770 | 81,020 |
| 2026-01-27 | 1.780 | 1.800 | 1.760 | 1.785 | 1.785 | 70,479 |
| 2026-01-23 | 1.805 | 1.805 | 1.775 | 1.780 | 1.780 | 23,495 |
| 2026-01-22 | 1.780 | 1.795 | 1.770 | 1.770 | 1.770 | 32,246 |
| 2026-01-21 | 1.830 | 1.845 | 1.780 | 1.800 | 1.800 | 27,581 |
| 2026-01-20 | 1.780 | 1.845 | 1.775 | 1.830 | 1.830 | 31,598 |
| 2026-01-19 | 1.780 | 1.810 | 1.780 | 1.810 | 1.810 | 18,709 |
| 2026-01-16 | 1.820 | 1.820 | 1.760 | 1.800 | 1.800 | 73,258 |
| 2026-01-15 | 1.800 | 1.820 | 1.780 | 1.820 | 1.820 | 29,124 |
| 2026-01-14 | 1.810 | 1.820 | 1.780 | 1.800 | 1.800 | 44,919 |
| 2026-01-13 | 1.840 | 1.845 | 1.790 | 1.810 | 1.810 | 44,801 |
| 2026-01-12 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 29,228 |
| 2026-01-09 | 1.845 | 1.850 | 1.830 | 1.850 | 1.850 | 6,096 |
| 2026-01-08 | 1.850 | 1.875 | 1.830 | 1.850 | 1.850 | 27,178 |
| 2026-01-07 | 1.840 | 1.855 | 1.830 | 1.855 | 1.855 | 24,216 |
| 2026-01-06 | 1.860 | 1.880 | 1.820 | 1.850 | 1.850 | 29,786 |
| 2026-01-05 | 1.790 | 1.900 | 1.775 | 1.900 | 1.900 | 26,345 |
| 2026-01-02 | 1.750 | 1.800 | 1.750 | 1.770 | 1.770 | 41,658 |
| 2025-12-31 | 1.755 | 1.785 | 1.755 | 1.780 | 1.780 | 35,268 |
| 2025-12-30 | 1.770 | 1.790 | 1.760 | 1.780 | 1.780 | 26,330 |
| 2025-12-29 | 1.780 | 1.790 | 1.760 | 1.780 | 1.780 | 89,014 |
| 2025-12-24 | 1.740 | 1.783 | 1.740 | 1.760 | 1.760 | 19,949 |
| 2025-12-23 | 1.750 | 1.780 | 1.740 | 1.770 | 1.770 | 50,025 |
| 2025-12-22 | 1.760 | 1.775 | 1.740 | 1.755 | 1.755 | 37,297 |
| 2025-12-19 | 1.760 | 1.780 | 1.760 | 1.780 | 1.780 | 21,189 |
| 2025-12-18 | 1.785 | 1.785 | 1.775 | 1.780 | 1.780 | 2,040 |
| 2025-12-17 | 1.770 | 1.770 | 1.740 | 1.755 | 1.755 | 10,542 |
| 2025-12-16 | 1.760 | 1.790 | 1.750 | 1.770 | 1.770 | 25,659 |
| 2025-12-15 | 1.770 | 1.790 | 1.755 | 1.790 | 1.790 | 14,484 |
| 2025-12-12 | 1.795 | 1.798 | 1.765 | 1.765 | 1.765 | 52,371 |
| 2025-12-11 | 1.825 | 1.825 | 1.780 | 1.795 | 1.795 | 48,436 |
| 2025-12-10 | 1.785 | 1.830 | 1.785 | 1.830 | 1.830 | 43,567 |
| 2025-12-09 | 1.825 | 1.855 | 1.805 | 1.810 | 1.810 | 17,033 |
| 2025-12-08 | 1.840 | 1.860 | 1.825 | 1.840 | 1.840 | 8,805 |
| 2025-12-05 | 1.840 | 1.900 | 1.815 | 1.850 | 1.850 | 29,904 |
| 2025-12-04 | 1.890 | 1.890 | 1.845 | 1.850 | 1.850 | 2,730 |
| 2025-12-03 | 1.850 | 1.900 | 1.850 | 1.880 | 1.880 | 13,280 |
| 2025-12-02 | 1.890 | 1.905 | 1.860 | 1.860 | 1.860 | 11,979 |
| 2025-12-01 | 1.905 | 1.920 | 1.870 | 1.890 | 1.890 | 26,350 |
| 2025-11-28 | 1.850 | 1.920 | 1.815 | 1.920 | 1.920 | 43,780 |
| 2025-11-27 | 1.850 | 1.885 | 1.805 | 1.850 | 1.850 | 42,143 |
| 2025-11-26 | 1.835 | 1.890 | 1.800 | 1.850 | 1.850 | 57,568 |
| 2025-11-25 | 1.750 | 1.828 | 1.750 | 1.815 | 1.815 | 14,947 |
| 2025-11-24 | 1.765 | 1.765 | 1.750 | 1.750 | 1.750 | 12,086 |
| 2025-11-21 | 1.825 | 1.825 | 1.760 | 1.765 | 1.765 | 38,567 |
| 2025-11-20 | 1.805 | 1.850 | 1.790 | 1.790 | 1.790 | 11,755 |
| 2025-11-19 | 1.780 | 1.805 | 1.780 | 1.790 | 1.790 | 8,883 |
| 2025-11-18 | 1.850 | 1.850 | 1.780 | 1.790 | 1.790 | 21,260 |
| 2025-11-17 | 1.870 | 1.880 | 1.800 | 1.800 | 1.800 | 57,479 |
| 2025-11-14 | 1.870 | 1.880 | 1.830 | 1.870 | 1.870 | 18,126 |
| 2025-11-13 | 1.895 | 1.930 | 1.870 | 1.870 | 1.870 | 54,938 |
| 2025-11-12 | 1.860 | 1.905 | 1.850 | 1.855 | 1.855 | 33,992 |
| 2025-11-11 | 1.830 | 1.900 | 1.800 | 1.860 | 1.860 | 39,248 |
| 2025-11-10 | 1.850 | 1.850 | 1.785 | 1.840 | 1.840 | 34,768 |
| 2025-11-07 | 1.790 | 1.850 | 1.780 | 1.850 | 1.850 | 50,968 |
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.