Emvision Medical Devices Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.700 | 1.750 | 1.685 | 1.740 | 1.740 | 42,936 |
| 2025-05-20 | 1.700 | 1.700 | 1.630 | 1.695 | 1.695 | 60,097 |
| 2025-05-19 | 1.770 | 1.770 | 1.700 | 1.700 | 1.700 | 49,409 |
| 2025-05-16 | 1.800 | 1.840 | 1.770 | 1.770 | 1.770 | 23,962 |
| 2025-05-15 | 1.810 | 1.815 | 1.780 | 1.805 | 1.805 | 15,230 |
| 2025-05-14 | 1.820 | 1.820 | 1.780 | 1.790 | 1.790 | 32,089 |
| 2025-05-13 | 1.835 | 1.850 | 1.790 | 1.850 | 1.850 | 28,784 |
| 2025-05-12 | 1.910 | 1.910 | 1.820 | 1.835 | 1.835 | 57,457 |
| 2025-05-09 | 1.900 | 1.935 | 1.880 | 1.910 | 1.910 | 4,933 |
| 2025-05-08 | 1.925 | 1.933 | 1.900 | 1.900 | 1.900 | 14,686 |
| 2025-05-07 | 1.970 | 1.970 | 1.940 | 1.953 | 1.953 | 10,047 |
| 2025-05-06 | 1.905 | 2.000 | 1.905 | 1.970 | 1.970 | 78,590 |
| 2025-05-05 | 1.880 | 1.900 | 1.875 | 1.900 | 1.900 | 12,499 |
| 2025-05-02 | 1.920 | 1.920 | 1.880 | 1.880 | 1.880 | 14,257 |
| 2025-05-01 | 1.965 | 1.965 | 1.870 | 1.870 | 1.870 | 56,677 |
| 2025-04-30 | 1.990 | 1.990 | 1.955 | 1.960 | 1.960 | 11,856 |
| 2025-04-29 | 1.960 | 2.000 | 1.920 | 1.990 | 1.990 | 26,949 |
| 2025-04-28 | 1.960 | 2.000 | 1.920 | 1.960 | 1.960 | 67,615 |
| 2025-04-24 | 1.910 | 1.950 | 1.905 | 1.950 | 1.950 | 7,693 |
| 2025-04-23 | 1.895 | 1.910 | 1.870 | 1.910 | 1.910 | 18,982 |
| 2025-04-22 | 1.900 | 1.900 | 1.855 | 1.855 | 1.855 | 213,282 |
| 2025-04-17 | 1.870 | 1.900 | 1.860 | 1.900 | 1.900 | 33,080 |
| 2025-04-16 | 1.840 | 1.900 | 1.840 | 1.900 | 1.900 | 7,241 |
| 2025-04-15 | 1.880 | 1.885 | 1.805 | 1.840 | 1.840 | 17,323 |
| 2025-04-14 | 1.790 | 1.880 | 1.790 | 1.880 | 1.880 | 2,056 |
| 2025-04-11 | 1.850 | 1.850 | 1.773 | 1.790 | 1.790 | 38,657 |
| 2025-04-10 | 1.885 | 1.900 | 1.805 | 1.850 | 1.850 | 11,393 |
| 2025-04-09 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 20,878 |
| 2025-04-08 | 1.800 | 1.930 | 1.800 | 1.900 | 1.900 | 16,726 |
| 2025-04-07 | 1.860 | 1.860 | 1.725 | 1.750 | 1.750 | 90,284 |
| 2025-04-04 | 1.900 | 1.910 | 1.860 | 1.880 | 1.880 | 305,367 |
| 2025-04-03 | 1.950 | 1.955 | 1.920 | 1.930 | 1.930 | 9,545 |
| 2025-04-02 | 1.950 | 1.950 | 1.900 | 1.945 | 1.945 | 12,638 |
| 2025-04-01 | 2.100 | 2.100 | 1.910 | 1.935 | 1.935 | 95,632 |
| 2025-03-31 | 2.050 | 2.130 | 2.000 | 2.120 | 2.120 | 84,666 |
| 2025-03-28 | 2.000 | 2.040 | 1.920 | 2.040 | 2.040 | 43,587 |
| 2025-03-27 | 1.990 | 2.140 | 1.950 | 2.050 | 2.050 | 109,548 |
| 2025-03-26 | 1.975 | 2.040 | 1.920 | 1.975 | 1.975 | 58,392 |
| 2025-03-25 | 1.950 | 2.045 | 1.890 | 1.985 | 1.985 | 94,632 |
| 2025-03-24 | 1.990 | 2.070 | 1.850 | 1.920 | 1.920 | 256,606 |
| 2025-03-21 | 1.920 | 2.020 | 1.890 | 1.990 | 1.990 | 97,338 |
| 2025-03-20 | 1.905 | 1.930 | 1.880 | 1.930 | 1.930 | 24,991 |
| 2025-03-19 | 1.830 | 1.950 | 1.830 | 1.890 | 1.890 | 47,638 |
| 2025-03-18 | 1.825 | 1.830 | 1.800 | 1.800 | 1.800 | 7,808 |
| 2025-03-17 | 1.825 | 1.825 | 1.800 | 1.800 | 1.800 | 8,853 |
| 2025-03-14 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 30,477 |
| 2025-03-13 | 1.760 | 1.795 | 1.750 | 1.750 | 1.750 | 9,855 |
| 2025-03-12 | 1.830 | 1.830 | 1.745 | 1.760 | 1.760 | 19,985 |
| 2025-03-11 | 1.850 | 1.850 | 1.800 | 1.825 | 1.825 | 26,613 |
| 2025-03-10 | 1.880 | 1.900 | 1.850 | 1.900 | 1.900 | 35,551 |
| 2025-03-07 | 1.850 | 1.900 | 1.825 | 1.900 | 1.900 | 28,947 |
| 2025-03-06 | 1.810 | 1.830 | 1.810 | 1.810 | 1.810 | 9,892 |
| 2025-03-05 | 1.820 | 1.825 | 1.785 | 1.805 | 1.805 | 15,793 |
| 2025-03-04 | 1.775 | 1.800 | 1.775 | 1.800 | 1.800 | 3,571 |
| 2025-03-03 | 1.800 | 1.870 | 1.705 | 1.770 | 1.770 | 26,381 |
| 2025-02-28 | 1.855 | 1.855 | 1.800 | 1.800 | 1.800 | 34,705 |
| 2025-02-27 | 1.820 | 1.870 | 1.805 | 1.850 | 1.850 | 23,779 |
| 2025-02-26 | 1.845 | 1.875 | 1.805 | 1.805 | 1.805 | 29,799 |
| 2025-02-25 | 1.900 | 1.900 | 1.895 | 1.895 | 1.895 | 2,212 |
| 2025-02-24 | 1.900 | 1.910 | 1.825 | 1.900 | 1.900 | 59,467 |
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.