Emvision Medical Devices Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.840 | 1.855 | 1.800 | 1.800 | 1.800 | 17,770 |
| 2025-11-05 | 1.850 | 1.855 | 1.810 | 1.840 | 1.840 | 18,817 |
| 2025-11-04 | 1.815 | 1.895 | 1.785 | 1.895 | 1.895 | 72,219 |
| 2025-11-03 | 1.850 | 1.870 | 1.775 | 1.810 | 1.810 | 60,152 |
| 2025-10-31 | 1.780 | 1.865 | 1.780 | 1.845 | 1.845 | 16,322 |
| 2025-10-30 | 1.765 | 1.800 | 1.750 | 1.770 | 1.770 | 48,171 |
| 2025-10-29 | 1.850 | 1.850 | 1.760 | 1.765 | 1.765 | 99,299 |
| 2025-10-28 | 1.910 | 1.910 | 1.850 | 1.850 | 1.850 | 105,270 |
| 2025-10-27 | 1.905 | 1.905 | 1.845 | 1.905 | 1.905 | 103,571 |
| 2025-10-24 | 1.860 | 1.900 | 1.845 | 1.850 | 1.850 | 52,014 |
| 2025-10-23 | 1.900 | 1.900 | 1.845 | 1.860 | 1.860 | 47,199 |
| 2025-10-22 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 67,532 |
| 2025-10-21 | 1.900 | 1.938 | 1.900 | 1.900 | 1.900 | 55,832 |
| 2025-10-20 | 1.915 | 1.960 | 1.880 | 1.900 | 1.900 | 155,809 |
| 2025-10-17 | 1.830 | 1.940 | 1.820 | 1.910 | 1.910 | 199,722 |
| 2025-10-16 | 1.815 | 1.850 | 1.815 | 1.815 | 1.815 | 96,058 |
| 2025-10-15 | 1.810 | 1.835 | 1.780 | 1.795 | 1.795 | 20,749 |
| 2025-10-14 | 1.800 | 1.815 | 1.760 | 1.815 | 1.815 | 80,701 |
| 2025-10-13 | 1.845 | 1.845 | 1.730 | 1.745 | 1.745 | 367,843 |
| 2025-10-10 | 1.850 | 1.860 | 1.830 | 1.835 | 1.835 | 118,355 |
| 2025-10-09 | 1.855 | 1.905 | 1.830 | 1.855 | 1.855 | 38,350 |
| 2025-10-08 | 1.830 | 1.860 | 1.825 | 1.845 | 1.845 | 51,158 |
| 2025-10-07 | 1.848 | 1.860 | 1.820 | 1.840 | 1.840 | 162,568 |
| 2025-10-06 | 1.880 | 1.895 | 1.825 | 1.845 | 1.845 | 136,346 |
| 2025-10-03 | 1.925 | 1.925 | 1.860 | 1.880 | 1.880 | 203,331 |
| 2025-10-02 | 1.920 | 1.940 | 1.905 | 1.930 | 1.930 | 39,803 |
| 2025-10-01 | 1.920 | 1.965 | 1.920 | 1.930 | 1.930 | 92,716 |
| 2025-09-30 | 1.920 | 1.940 | 1.915 | 1.920 | 1.920 | 85,257 |
| 2025-09-29 | 1.910 | 1.960 | 1.905 | 1.935 | 1.935 | 152,092 |
| 2025-09-26 | 1.910 | 1.960 | 1.900 | 1.940 | 1.940 | 106,142 |
| 2025-09-25 | 1.900 | 1.970 | 1.895 | 1.900 | 1.900 | 94,105 |
| 2025-09-24 | 1.910 | 1.980 | 1.900 | 1.910 | 1.910 | 255,916 |
| 2025-09-23 | 1.920 | 1.990 | 1.910 | 1.940 | 1.940 | 121,734 |
| 2025-09-22 | 2.060 | 2.060 | 1.900 | 1.920 | 1.920 | 254,089 |
| 2025-09-19 | 2.160 | 2.160 | 2.070 | 2.120 | 2.120 | 32,953 |
| 2025-09-18 | 2.020 | 2.210 | 2.020 | 2.160 | 2.160 | 60,925 |
| 2025-09-17 | 2.360 | 2.360 | 2.030 | 2.050 | 2.050 | 294,068 |
| 2025-09-16 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 0 |
| 2025-09-15 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 0 |
| 2025-09-12 | 2.320 | 2.380 | 2.220 | 2.320 | 2.320 | 49,478 |
| 2025-09-11 | 2.370 | 2.390 | 2.180 | 2.290 | 2.290 | 64,783 |
| 2025-09-10 | 2.260 | 2.430 | 2.260 | 2.370 | 2.370 | 171,509 |
| 2025-09-09 | 1.980 | 2.240 | 1.980 | 2.210 | 2.210 | 169,672 |
| 2025-09-08 | 1.980 | 1.980 | 1.905 | 1.980 | 1.980 | 109,042 |
| 2025-09-05 | 1.920 | 2.010 | 1.920 | 1.990 | 1.990 | 42,043 |
| 2025-09-04 | 1.960 | 2.020 | 1.930 | 1.930 | 1.930 | 23,685 |
| 2025-09-03 | 1.968 | 2.020 | 1.940 | 1.995 | 1.995 | 47,278 |
| 2025-09-02 | 1.980 | 2.020 | 1.955 | 2.000 | 2.000 | 5,753 |
| 2025-09-01 | 2.000 | 2.000 | 1.955 | 1.980 | 1.980 | 19,750 |
| 2025-08-29 | 2.010 | 2.050 | 1.975 | 2.000 | 2.000 | 104,371 |
| 2025-08-28 | 1.900 | 2.010 | 1.865 | 2.010 | 2.010 | 106,261 |
| 2025-08-27 | 1.925 | 1.925 | 1.850 | 1.900 | 1.900 | 23,605 |
| 2025-08-26 | 1.825 | 1.900 | 1.795 | 1.900 | 1.900 | 60,223 |
| 2025-08-25 | 1.835 | 1.850 | 1.760 | 1.810 | 1.810 | 52,981 |
| 2025-08-22 | 1.790 | 1.840 | 1.770 | 1.840 | 1.840 | 24,880 |
| 2025-08-21 | 1.800 | 1.805 | 1.760 | 1.800 | 1.800 | 57,006 |
| 2025-08-20 | 1.780 | 1.820 | 1.760 | 1.820 | 1.820 | 39,395 |
| 2025-08-19 | 1.735 | 1.820 | 1.735 | 1.775 | 1.775 | 55,053 |
| 2025-08-18 | 1.750 | 1.780 | 1.705 | 1.780 | 1.780 | 24,169 |
| 2025-08-15 | 1.750 | 1.755 | 1.720 | 1.750 | 1.750 | 2,912 |
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.