Emvision Medical Devices Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.745 | 1.758 | 1.705 | 1.705 | 1.705 | 27,423 |
| 2025-08-13 | 1.750 | 1.750 | 1.705 | 1.705 | 1.705 | 10,622 |
| 2025-08-12 | 1.770 | 1.770 | 1.740 | 1.750 | 1.750 | 14,397 |
| 2025-08-11 | 1.770 | 1.775 | 1.700 | 1.770 | 1.770 | 50,164 |
| 2025-08-08 | 1.730 | 1.768 | 1.700 | 1.720 | 1.720 | 23,132 |
| 2025-08-07 | 1.660 | 1.735 | 1.660 | 1.730 | 1.730 | 34,972 |
| 2025-08-06 | 1.720 | 1.720 | 1.680 | 1.690 | 1.690 | 23,695 |
| 2025-08-05 | 1.730 | 1.740 | 1.690 | 1.720 | 1.720 | 48,785 |
| 2025-08-04 | 1.740 | 1.740 | 1.680 | 1.735 | 1.735 | 44,948 |
| 2025-08-01 | 1.745 | 1.758 | 1.710 | 1.740 | 1.740 | 41,029 |
| 2025-07-31 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 16,118 |
| 2025-07-30 | 1.765 | 1.790 | 1.745 | 1.780 | 1.780 | 31,336 |
| 2025-07-29 | 1.795 | 1.805 | 1.760 | 1.765 | 1.765 | 36,728 |
| 2025-07-28 | 1.800 | 1.800 | 1.730 | 1.795 | 1.795 | 47,739 |
| 2025-07-25 | 1.780 | 1.810 | 1.750 | 1.805 | 1.805 | 43,197 |
| 2025-07-24 | 1.750 | 1.780 | 1.720 | 1.730 | 1.730 | 30,106 |
| 2025-07-23 | 1.735 | 1.745 | 1.720 | 1.735 | 1.735 | 19,116 |
| 2025-07-22 | 1.750 | 1.760 | 1.725 | 1.735 | 1.735 | 8,065 |
| 2025-07-21 | 1.775 | 1.775 | 1.730 | 1.745 | 1.745 | 30,996 |
| 2025-07-18 | 1.750 | 1.775 | 1.730 | 1.775 | 1.775 | 43,834 |
| 2025-07-17 | 1.760 | 1.785 | 1.740 | 1.770 | 1.770 | 55,052 |
| 2025-07-16 | 1.755 | 1.760 | 1.720 | 1.740 | 1.740 | 34,613 |
| 2025-07-15 | 1.750 | 1.780 | 1.720 | 1.730 | 1.730 | 28,680 |
| 2025-07-14 | 1.740 | 1.750 | 1.730 | 1.750 | 1.750 | 21,871 |
| 2025-07-11 | 1.725 | 1.765 | 1.720 | 1.720 | 1.720 | 5,636 |
| 2025-07-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 6,245 |
| 2025-07-09 | 1.735 | 1.750 | 1.705 | 1.730 | 1.730 | 20,773 |
| 2025-07-08 | 1.770 | 1.790 | 1.735 | 1.735 | 1.735 | 26,107 |
| 2025-07-07 | 1.750 | 1.760 | 1.740 | 1.760 | 1.760 | 15,168 |
| 2025-07-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 254 |
| 2025-07-03 | 1.755 | 1.790 | 1.750 | 1.750 | 1.750 | 8,715 |
| 2025-07-02 | 1.790 | 1.790 | 1.745 | 1.745 | 1.745 | 14,456 |
| 2025-07-01 | 1.740 | 1.805 | 1.740 | 1.745 | 1.745 | 11,135 |
| 2025-06-30 | 1.780 | 1.795 | 1.730 | 1.740 | 1.740 | 70,027 |
| 2025-06-27 | 1.795 | 1.805 | 1.770 | 1.795 | 1.795 | 49,729 |
| 2025-06-26 | 1.775 | 1.810 | 1.775 | 1.795 | 1.795 | 27,617 |
| 2025-06-25 | 1.800 | 1.845 | 1.770 | 1.775 | 1.775 | 44,142 |
| 2025-06-24 | 1.800 | 1.800 | 1.750 | 1.780 | 1.780 | 17,969 |
| 2025-06-23 | 1.760 | 1.770 | 1.750 | 1.750 | 1.750 | 15,005 |
| 2025-06-20 | 1.750 | 1.780 | 1.740 | 1.740 | 1.740 | 12,847 |
| 2025-06-19 | 1.780 | 1.800 | 1.760 | 1.760 | 1.760 | 30,666 |
| 2025-06-18 | 1.780 | 1.825 | 1.760 | 1.800 | 1.800 | 34,833 |
| 2025-06-17 | 1.800 | 1.810 | 1.750 | 1.795 | 1.795 | 33,660 |
| 2025-06-16 | 1.820 | 1.850 | 1.800 | 1.800 | 1.800 | 43,157 |
| 2025-06-13 | 1.850 | 1.850 | 1.720 | 1.790 | 1.790 | 72,230 |
| 2025-06-12 | 1.815 | 1.855 | 1.760 | 1.835 | 1.835 | 56,977 |
| 2025-06-11 | 1.790 | 1.790 | 1.770 | 1.770 | 1.770 | 14,182 |
| 2025-06-10 | 1.775 | 1.830 | 1.750 | 1.780 | 1.780 | 36,776 |
| 2025-06-06 | 1.720 | 1.775 | 1.720 | 1.775 | 1.775 | 5,541 |
| 2025-06-05 | 1.705 | 1.770 | 1.705 | 1.710 | 1.710 | 20,740 |
| 2025-06-04 | 1.755 | 1.775 | 1.700 | 1.700 | 1.700 | 5,088 |
| 2025-06-03 | 1.700 | 1.775 | 1.660 | 1.765 | 1.765 | 22,312 |
| 2025-06-02 | 1.700 | 1.700 | 1.645 | 1.645 | 1.645 | 66,081 |
| 2025-05-30 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 14,354 |
| 2025-05-29 | 1.740 | 1.745 | 1.710 | 1.710 | 1.710 | 20,723 |
| 2025-05-28 | 1.790 | 1.850 | 1.730 | 1.750 | 1.750 | 38,607 |
| 2025-05-27 | 1.780 | 1.780 | 1.730 | 1.780 | 1.780 | 20,488 |
| 2025-05-26 | 1.765 | 1.780 | 1.745 | 1.780 | 1.780 | 23,105 |
| 2025-05-23 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 22,415 |
| 2025-05-22 | 1.720 | 1.750 | 1.700 | 1.740 | 1.740 | 23,479 |
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.