Emvision Medical Devices Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.955 | 1.955 | 1.920 | 1.955 | 1.955 | 132 |
| 2025-02-20 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 10,000 |
| 2025-02-19 | 1.900 | 1.900 | 1.865 | 1.865 | 1.865 | 23,331 |
| 2025-02-18 | 1.903 | 1.920 | 1.860 | 1.900 | 1.900 | 22,728 |
| 2025-02-17 | 2.080 | 2.080 | 1.850 | 1.860 | 1.860 | 71,225 |
| 2025-02-14 | 1.930 | 2.100 | 1.930 | 2.080 | 2.080 | 90,444 |
| 2025-02-13 | 1.980 | 1.980 | 1.910 | 1.930 | 1.930 | 10,404 |
| 2025-02-12 | 1.870 | 1.965 | 1.860 | 1.960 | 1.960 | 48,222 |
| 2025-02-11 | 1.835 | 1.873 | 1.835 | 1.870 | 1.870 | 1,518 |
| 2025-02-10 | 1.870 | 1.880 | 1.840 | 1.840 | 1.840 | 5,918 |
| 2025-02-07 | 1.850 | 1.863 | 1.820 | 1.840 | 1.840 | 39,955 |
| 2025-02-06 | 1.830 | 1.885 | 1.810 | 1.870 | 1.870 | 45,902 |
| 2025-02-05 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 6,068 |
| 2025-02-04 | 1.815 | 1.830 | 1.810 | 1.830 | 1.830 | 10,381 |
| 2025-02-03 | 1.820 | 1.830 | 1.800 | 1.810 | 1.810 | 87,542 |
| 2025-01-31 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-01-30 | 1.825 | 1.838 | 1.810 | 1.810 | 1.810 | 10,263 |
| 2025-01-29 | 1.835 | 1.840 | 1.825 | 1.825 | 1.825 | 10,073 |
| 2025-01-28 | 1.830 | 1.830 | 1.820 | 1.825 | 1.825 | 14,423 |
| 2025-01-24 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2025-01-23 | 1.835 | 1.890 | 1.825 | 1.890 | 1.890 | 19,433 |
| 2025-01-22 | 1.840 | 1.850 | 1.835 | 1.835 | 1.835 | 6,753 |
| 2025-01-21 | 1.840 | 1.855 | 1.835 | 1.840 | 1.840 | 29,378 |
| 2025-01-20 | 1.830 | 1.870 | 1.830 | 1.830 | 1.830 | 18,761 |
| 2025-01-17 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 2,393 |
| 2025-01-16 | 1.830 | 1.895 | 1.830 | 1.850 | 1.850 | 25,507 |
| 2025-01-15 | 1.855 | 1.860 | 1.830 | 1.830 | 1.830 | 3,896 |
| 2025-01-14 | 1.850 | 1.865 | 1.830 | 1.830 | 1.830 | 12,079 |
| 2025-01-13 | 1.830 | 1.880 | 1.830 | 1.860 | 1.860 | 6,467 |
| 2025-01-10 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 22,322 |
| 2025-01-09 | 1.880 | 1.880 | 1.820 | 1.820 | 1.820 | 35,997 |
| 2025-01-08 | 1.860 | 1.880 | 1.860 | 1.880 | 1.880 | 12,024 |
| 2025-01-07 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 936 |
| 2025-01-06 | 1.860 | 1.865 | 1.850 | 1.850 | 1.850 | 5,352 |
| 2025-01-03 | 1.880 | 1.880 | 1.860 | 1.875 | 1.875 | 22,738 |
| 2025-01-02 | 1.865 | 1.885 | 1.865 | 1.880 | 1.880 | 1,972 |
| 2024-12-31 | 1.850 | 1.895 | 1.850 | 1.895 | 1.895 | 1,353 |
| 2024-12-30 | 1.860 | 1.900 | 1.850 | 1.850 | 1.850 | 20,015 |
| 2024-12-27 | 1.875 | 1.875 | 1.830 | 1.860 | 1.860 | 7,938 |
| 2024-12-24 | 1.850 | 1.875 | 1.830 | 1.875 | 1.875 | 7,994 |
| 2024-12-23 | 1.850 | 1.890 | 1.825 | 1.890 | 1.890 | 9,836 |
| 2024-12-20 | 1.880 | 1.900 | 1.830 | 1.850 | 1.850 | 38,163 |
| 2024-12-19 | 1.865 | 1.890 | 1.850 | 1.890 | 1.890 | 19,413 |
| 2024-12-18 | 1.890 | 1.900 | 1.825 | 1.900 | 1.900 | 51,863 |
| 2024-12-17 | 1.840 | 1.880 | 1.840 | 1.850 | 1.850 | 30,359 |
| 2024-12-16 | 1.850 | 1.850 | 1.825 | 1.825 | 1.825 | 93,779 |
| 2024-12-13 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 43,364 |
| 2024-12-12 | 1.885 | 1.970 | 1.885 | 1.970 | 1.970 | 5,015 |
| 2024-12-11 | 1.840 | 1.890 | 1.830 | 1.890 | 1.890 | 30,455 |
| 2024-12-10 | 1.825 | 1.970 | 1.820 | 1.970 | 1.970 | 38,445 |
| 2024-12-09 | 1.900 | 1.900 | 1.850 | 1.900 | 1.900 | 19,677 |
| 2024-12-06 | 1.900 | 1.910 | 1.850 | 1.910 | 1.910 | 25,773 |
| 2024-12-05 | 1.895 | 1.925 | 1.850 | 1.860 | 1.860 | 36,338 |
| 2024-12-04 | 1.930 | 1.935 | 1.880 | 1.880 | 1.880 | 15,738 |
| 2024-12-03 | 1.920 | 1.945 | 1.890 | 1.930 | 1.930 | 25,598 |
| 2024-12-02 | 1.980 | 1.980 | 1.920 | 1.920 | 1.920 | 23,449 |
| 2024-11-29 | 1.960 | 1.980 | 1.940 | 1.980 | 1.980 | 86,422 |
| 2024-11-28 | 1.900 | 1.960 | 1.870 | 1.960 | 1.960 | 26,652 |
| 2024-11-27 | 1.890 | 1.925 | 1.890 | 1.925 | 1.925 | 12,054 |
| 2024-11-26 | 1.900 | 1.900 | 1.850 | 1.880 | 1.880 | 40,085 |
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.