Emvision Medical Devices Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.910 | 1.950 | 1.910 | 1.925 | 1.925 | 72,969 |
| 2024-11-22 | 1.900 | 1.900 | 1.850 | 1.885 | 1.885 | 21,031 |
| 2024-11-21 | 1.900 | 1.930 | 1.875 | 1.925 | 1.925 | 82,205 |
| 2024-11-20 | 1.850 | 1.930 | 1.830 | 1.930 | 1.930 | 48,151 |
| 2024-11-19 | 1.920 | 1.920 | 1.850 | 1.850 | 1.850 | 40,194 |
| 2024-11-18 | 1.910 | 1.930 | 1.900 | 1.930 | 1.930 | 53,056 |
| 2024-11-15 | 1.930 | 1.935 | 1.900 | 1.935 | 1.935 | 16,748 |
| 2024-11-14 | 1.940 | 1.965 | 1.910 | 1.940 | 1.940 | 15,279 |
| 2024-11-13 | 2.000 | 2.000 | 1.935 | 1.935 | 1.935 | 52,379 |
| 2024-11-12 | 1.870 | 2.100 | 1.870 | 2.000 | 2.000 | 88,058 |
| 2024-11-11 | 1.810 | 1.845 | 1.780 | 1.785 | 1.785 | 68,108 |
| 2024-11-08 | 1.855 | 1.870 | 1.750 | 1.810 | 1.810 | 119,000 |
| 2024-11-07 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 6,100 |
| 2024-11-06 | 1.880 | 1.880 | 1.865 | 1.865 | 1.865 | 10,404 |
| 2024-11-05 | 1.915 | 1.915 | 1.880 | 1.880 | 1.880 | 5,893 |
| 2024-11-04 | 1.950 | 1.950 | 1.850 | 1.880 | 1.880 | 134,739 |
| 2024-11-01 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 1,162 |
| 2024-10-31 | 1.980 | 1.990 | 1.930 | 1.960 | 1.960 | 11,264 |
| 2024-10-30 | 2.015 | 2.015 | 2.000 | 2.000 | 2.000 | 6,997 |
| 2024-10-29 | 2.050 | 2.050 | 1.905 | 1.930 | 1.930 | 42,314 |
| 2024-10-28 | 1.995 | 2.020 | 1.990 | 1.990 | 1.990 | 11,706 |
| 2024-10-25 | 2.010 | 2.020 | 1.990 | 1.990 | 1.990 | 12,208 |
| 2024-10-24 | 2.000 | 2.040 | 1.990 | 2.000 | 2.000 | 16,050 |
| 2024-10-23 | 2.080 | 2.080 | 2.010 | 2.010 | 2.010 | 23,571 |
| 2024-10-22 | 2.100 | 2.100 | 2.050 | 2.050 | 2.050 | 4,916 |
| 2024-10-21 | 2.090 | 2.140 | 2.060 | 2.060 | 2.060 | 33,567 |
| 2024-10-18 | 2.030 | 2.090 | 2.030 | 2.090 | 2.090 | 20,719 |
| 2024-10-17 | 2.000 | 2.030 | 2.000 | 2.020 | 2.020 | 29,917 |
| 2024-10-16 | 2.000 | 2.010 | 2.000 | 2.000 | 2.000 | 13,530 |
| 2024-10-15 | 2.000 | 2.010 | 1.995 | 2.000 | 2.000 | 10,500 |
| 2024-10-14 | 2.010 | 2.040 | 1.990 | 2.030 | 2.030 | 92,712 |
| 2024-10-11 | 2.000 | 2.055 | 1.995 | 2.000 | 2.000 | 29,813 |
| 2024-10-10 | 2.000 | 2.050 | 1.985 | 2.000 | 2.000 | 53,758 |
| 2024-10-09 | 2.050 | 2.130 | 1.990 | 2.000 | 2.000 | 123,811 |
| 2024-10-08 | 2.130 | 2.140 | 2.050 | 2.060 | 2.060 | 35,757 |
| 2024-10-07 | 2.020 | 2.130 | 2.010 | 2.120 | 2.120 | 11,301 |
| 2024-10-04 | 2.050 | 2.080 | 2.000 | 2.080 | 2.080 | 24,179 |
| 2024-10-03 | 2.050 | 2.080 | 2.010 | 2.060 | 2.060 | 75,176 |
| 2024-10-02 | 2.090 | 2.100 | 2.010 | 2.010 | 2.010 | 19,366 |
| 2024-10-01 | 2.040 | 2.160 | 2.040 | 2.070 | 2.070 | 13,244 |
| 2024-09-30 | 2.000 | 2.080 | 2.000 | 2.030 | 2.030 | 25,913 |
| 2024-09-27 | 2.000 | 2.050 | 2.000 | 2.050 | 2.050 | 17,270 |
| 2024-09-26 | 2.050 | 2.050 | 1.950 | 1.985 | 1.985 | 49,634 |
| 2024-09-25 | 2.010 | 2.050 | 2.000 | 2.050 | 2.050 | 13,881 |
| 2024-09-24 | 2.050 | 2.050 | 2.000 | 2.010 | 2.010 | 27,757 |
| 2024-09-23 | 2.070 | 2.070 | 2.040 | 2.060 | 2.060 | 29,556 |
| 2024-09-20 | 2.030 | 2.050 | 2.030 | 2.050 | 2.050 | 7,950 |
| 2024-09-19 | 2.050 | 2.060 | 2.040 | 2.040 | 2.040 | 13,191 |
| 2024-09-18 | 2.100 | 2.100 | 2.045 | 2.050 | 2.050 | 26,263 |
| 2024-09-17 | 2.100 | 2.150 | 2.100 | 2.100 | 2.100 | 34,037 |
| 2024-09-16 | 2.150 | 2.150 | 2.050 | 2.140 | 2.140 | 30,607 |
| 2024-09-13 | 2.050 | 2.140 | 2.050 | 2.140 | 2.140 | 39,025 |
| 2024-09-12 | 2.120 | 2.160 | 2.020 | 2.020 | 2.020 | 52,733 |
| 2024-09-11 | 2.070 | 2.120 | 2.070 | 2.105 | 2.105 | 952 |
| 2024-09-10 | 2.090 | 2.140 | 2.070 | 2.070 | 2.070 | 7,224 |
| 2024-09-09 | 2.070 | 2.150 | 2.020 | 2.050 | 2.050 | 75,512 |
| 2024-09-06 | 2.220 | 2.220 | 2.100 | 2.100 | 2.100 | 7,560 |
| 2024-09-05 | 2.150 | 2.170 | 2.070 | 2.100 | 2.100 | 11,947 |
| 2024-09-04 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2024-09-03 | 2.060 | 2.220 | 2.060 | 2.220 | 2.220 | 12,040 |
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.