Emvision Medical Devices Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.610 | 1.610 | 1.530 | 1.565 | 1.565 | 28,361 |
| 2026-10-16 | 1.550 | 1.610 | 1.540 | 1.610 | 1.610 | 70,345 |
| 2026-10-15 | 1.630 | 1.650 | 1.550 | 1.550 | 1.550 | 32,223 |
| 2026-10-14 | 1.640 | 1.640 | 1.585 | 1.620 | 1.620 | 10,148 |
| 2026-10-13 | 1.628 | 1.640 | 1.615 | 1.640 | 1.640 | 31,549 |
| 2026-10-12 | 1.700 | 1.700 | 1.625 | 1.650 | 1.650 | 39,023 |
| 2026-10-09 | 1.610 | 1.670 | 1.600 | 1.670 | 1.670 | 18,746 |
| 2026-10-08 | 1.560 | 1.695 | 1.540 | 1.660 | 1.660 | 39,218 |
| 2026-10-07 | 1.615 | 1.645 | 1.560 | 1.560 | 1.560 | 17,766 |
| 2026-10-06 | 1.600 | 1.655 | 1.595 | 1.620 | 1.620 | 30,044 |
| 2026-10-05 | 1.580 | 1.625 | 1.560 | 1.620 | 1.620 | 22,527 |
| 2026-10-02 | 1.565 | 1.570 | 1.540 | 1.560 | 1.560 | 5,729 |
| 2026-10-01 | 1.550 | 1.600 | 1.535 | 1.570 | 1.570 | 58,024 |
| 2026-09-30 | 1.600 | 1.620 | 1.550 | 1.590 | 1.590 | 80,647 |
| 2026-09-29 | 1.680 | 1.680 | 1.580 | 1.620 | 1.620 | 111,229 |
| 2026-09-28 | 1.750 | 1.750 | 1.680 | 1.700 | 1.700 | 21,348 |
| 2026-09-25 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 9,266 |
| 2026-09-24 | 1.700 | 1.730 | 1.680 | 1.730 | 1.730 | 3,971 |
| 2026-09-23 | 1.800 | 1.800 | 1.705 | 1.740 | 1.740 | 41,035 |
| 2026-09-22 | 1.690 | 1.760 | 1.690 | 1.760 | 1.760 | 49,131 |
| 2026-09-21 | 1.675 | 1.705 | 1.635 | 1.680 | 1.680 | 17,749 |
| 2026-09-18 | 1.650 | 1.710 | 1.650 | 1.710 | 1.710 | 14,974 |
| 2026-09-17 | 1.670 | 1.670 | 1.645 | 1.645 | 1.645 | 7,346 |
| 2026-09-16 | 1.710 | 1.745 | 1.700 | 1.735 | 1.735 | 26,103 |
| 2026-09-15 | 1.685 | 1.725 | 1.645 | 1.725 | 1.725 | 28,134 |
| 2026-09-14 | 1.700 | 1.710 | 1.670 | 1.685 | 1.685 | 8,835 |
| 2026-09-11 | 1.745 | 1.745 | 1.700 | 1.745 | 1.745 | 5,920 |
| 2026-09-10 | 1.790 | 1.790 | 1.720 | 1.745 | 1.745 | 31,177 |
| 2026-09-09 | 1.810 | 1.820 | 1.750 | 1.800 | 1.800 | 39,954 |
| 2026-09-08 | 1.870 | 1.870 | 1.815 | 1.840 | 1.840 | 19,173 |
| 2026-09-07 | 1.880 | 1.880 | 1.850 | 1.880 | 1.880 | 8,434 |
| 2026-09-04 | 1.780 | 1.895 | 1.780 | 1.880 | 1.880 | 91,169 |
| 2026-09-03 | 1.780 | 1.800 | 1.750 | 1.780 | 1.780 | 41,349 |
| 2026-09-02 | 1.695 | 1.770 | 1.695 | 1.755 | 1.755 | 43,211 |
| 2026-09-01 | 1.760 | 1.760 | 1.705 | 1.730 | 1.730 | 27,241 |
| 2026-08-31 | 1.700 | 1.710 | 1.635 | 1.710 | 1.710 | 48,759 |
| 2026-08-28 | 1.680 | 1.705 | 1.640 | 1.670 | 1.670 | 38,008 |
| 2026-08-27 | 1.715 | 1.733 | 1.700 | 1.725 | 1.725 | 12,846 |
| 2026-08-26 | 1.760 | 1.760 | 1.725 | 1.725 | 1.725 | 29,810 |
| 2026-08-25 | 1.800 | 1.800 | 1.765 | 1.800 | 1.800 | 30,075 |
| 2026-08-24 | 1.775 | 1.810 | 1.760 | 1.800 | 1.800 | 78,133 |
| 2026-08-21 | 1.790 | 1.820 | 1.788 | 1.810 | 1.810 | 50,025 |
| 2026-08-20 | 1.805 | 1.805 | 1.770 | 1.795 | 1.795 | 40,658 |
| 2026-08-19 | 1.780 | 1.865 | 1.770 | 1.805 | 1.805 | 54,545 |
| 2026-08-18 | 1.745 | 1.770 | 1.735 | 1.770 | 1.770 | 25,723 |
| 2026-08-17 | 1.775 | 1.775 | 1.700 | 1.750 | 1.750 | 17,894 |
| 2026-08-14 | 1.730 | 1.775 | 1.700 | 1.775 | 1.775 | 42,728 |
| 2026-08-13 | 1.760 | 1.760 | 1.700 | 1.730 | 1.730 | 20,520 |
| 2026-08-12 | 1.710 | 1.765 | 1.665 | 1.765 | 1.765 | 30,583 |
| 2026-08-11 | 1.690 | 1.740 | 1.650 | 1.710 | 1.710 | 50,702 |
| 2026-08-10 | 1.640 | 1.690 | 1.630 | 1.690 | 1.690 | 30,665 |
| 2026-08-07 | 1.620 | 1.620 | 1.560 | 1.600 | 1.600 | 17,918 |
| 2026-08-06 | 1.520 | 1.620 | 1.520 | 1.620 | 1.620 | 34,851 |
| 2026-08-05 | 1.610 | 1.610 | 1.525 | 1.525 | 1.525 | 23,103 |
| 2026-08-04 | 1.615 | 1.615 | 1.560 | 1.580 | 1.580 | 17,646 |
| 2026-08-03 | 1.595 | 1.645 | 1.515 | 1.600 | 1.600 | 43,629 |
| 2026-07-31 | 1.530 | 1.600 | 1.500 | 1.595 | 1.595 | 27,233 |
| 2026-07-30 | 1.540 | 1.540 | 1.505 | 1.530 | 1.530 | 29,682 |
| 2026-07-29 | 1.570 | 1.590 | 1.545 | 1.550 | 1.550 | 11,784 |
| 2026-07-28 | 1.590 | 1.595 | 1.550 | 1.550 | 1.550 | 11,758 |
Page 1 of 22 · 1,268 trading daysOlder →
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.