Australia markets closed

EMVision Medical Devices Ltd (EMV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1500-0.0500 (-2.27%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.22002.22002.13002.15002.1500151,387
24 Apr 20242.25002.25002.20002.20002.200059,916
23 Apr 20242.28002.28002.20002.26002.260039,644
22 Apr 20242.20002.27002.20002.24002.240051,698
19 Apr 20242.29002.29002.19002.22002.220071,076
18 Apr 20242.28002.30002.22002.30002.300026,208
17 Apr 20242.20002.28002.20002.28002.280037,825
16 Apr 20242.32002.33002.17002.18002.1800152,317
15 Apr 20242.29002.36002.25002.29002.290048,822
12 Apr 20242.51002.51002.29002.31002.310064,623
11 Apr 20242.42502.42502.33002.38002.380023,036
10 Apr 20242.40002.48002.36002.43002.430072,517
09 Apr 20242.37002.49002.36002.38002.380026,866
08 Apr 20242.44002.49002.31002.31002.310077,898
05 Apr 20242.45002.54002.36002.49002.490055,896
04 Apr 20242.50002.54002.48002.49002.490010,147
03 Apr 20242.60002.60002.42002.49002.490035,329
02 Apr 20242.58002.60002.55002.56002.560080,450
28 Mar 20242.62002.65002.54002.57002.570026,183
27 Mar 20242.62002.67002.52002.62002.6200154,773
26 Mar 20242.67002.68002.50002.52002.520037,855
25 Mar 20242.58002.68002.46002.68002.6800109,145
22 Mar 20242.56002.58002.44002.57002.570050,046
21 Mar 20242.45002.56002.41002.56002.560048,386
20 Mar 20242.57002.62002.44002.50002.500099,408
19 Mar 20242.55002.58002.50002.58002.58009,244
18 Mar 20242.64002.64002.55002.55002.550029,311
15 Mar 20242.52002.66002.50002.64002.640049,637
14 Mar 20242.57002.65002.57002.62002.620052,951
13 Mar 20242.39002.60002.39002.60002.600081,571
12 Mar 20242.30002.40002.30002.35002.350068,647
11 Mar 20242.59002.59002.30002.35002.3500100,580
08 Mar 20242.56002.60002.50002.60002.600059,924
07 Mar 20242.54002.58002.52002.56002.560039,801
06 Mar 20242.45002.54002.45002.54002.540028,258
05 Mar 20242.55002.58002.43002.50002.500093,316
04 Mar 20242.65002.65002.52002.56002.560082,911
01 Mar 20242.27002.72002.25002.65002.6500357,996
29 Feb 20242.28002.31002.14002.25002.2500327,083
28 Feb 20242.14002.14002.06002.07002.070028,219
27 Feb 20242.13002.14002.07002.14002.140022,403
26 Feb 20242.14002.14002.10002.14002.140032,209
23 Feb 20242.12002.13002.06002.13002.130025,023
22 Feb 20242.09002.12002.03002.12002.120088,427
21 Feb 20242.13002.13002.07002.12002.1200156,661
20 Feb 20242.11002.13002.10002.12002.12008,255
19 Feb 20242.10002.17502.10002.10002.100025,638
16 Feb 20242.02002.08001.97002.08002.080092,163
15 Feb 20242.03002.06002.00002.03002.030016,513
14 Feb 20242.04002.04002.04002.04002.04003
13 Feb 20242.07002.07001.98002.04002.040030,679
12 Feb 20242.05002.05002.02002.02002.02006,162
09 Feb 20242.07002.07002.03002.04002.040012,904
08 Feb 20242.04002.05502.03002.03002.030021,894
07 Feb 20242.10002.15002.04002.09002.090055,465
06 Feb 20242.00002.10002.00002.10002.100050,907
05 Feb 20241.97001.99501.92001.98501.985057,425
02 Feb 20241.90001.96501.90001.95501.955018,435
01 Feb 20241.90501.93501.87001.87001.870030,486
31 Jan 20241.91001.95501.85501.90001.900022,387
30 Jan 20241.99502.00001.84001.85001.8500130,880
29 Jan 20242.10002.10001.99502.00002.000016,969
25 Jan 20242.05002.10002.05002.10002.10009,410
24 Jan 20242.05002.08002.04002.07002.070016,870
23 Jan 20242.00002.05002.00002.04002.04004,834
22 Jan 20242.05002.05002.03002.03002.03003,736
19 Jan 20242.10002.10001.95502.05002.050041,870
18 Jan 20242.01002.03001.98002.03002.030048,313
17 Jan 20242.10002.19002.02002.03002.030094,881
16 Jan 20241.98002.09001.98002.09002.090040,713
15 Jan 20241.97001.97001.97001.97001.97001,000
12 Jan 20241.97001.97001.91001.93001.930019,127
11 Jan 20242.00002.02001.97001.97001.970030,869
10 Jan 20242.05002.05001.99502.04002.040028,517
09 Jan 20242.01002.07001.98002.05002.050061,067
08 Jan 20241.97002.00001.92002.00002.000038,271
05 Jan 20241.92001.95001.92001.95001.95003,125
04 Jan 20241.95001.95001.90001.91501.915019,871
03 Jan 20242.10002.10001.92001.93001.930072,091
02 Jan 20241.77002.12001.75002.09002.0900496,396
29 Dec 20231.69001.69501.63001.69501.69501,563
28 Dec 20231.62001.69501.62001.69001.69003,426
27 Dec 20231.55501.62001.55501.62001.620011,800
22 Dec 20231.59501.59501.54001.59001.590011,503
21 Dec 20231.57001.57001.57001.57001.57001,592
20 Dec 20231.55001.58501.54001.57001.570030,615
19 Dec 20231.51501.55001.51501.54001.540033,089
18 Dec 20231.50001.51501.47001.51501.515034,815
15 Dec 20231.50001.50001.48001.50001.50006,137
14 Dec 20231.50001.51001.47001.50001.500042,097
13 Dec 20231.49001.49501.45001.48501.485024,708
12 Dec 20231.47501.48001.45501.46501.465023,525
11 Dec 20231.48001.50251.45001.47501.475055,163
08 Dec 20231.50001.52251.48251.52001.520029,065
07 Dec 20231.52001.54001.49001.53501.535015,282
06 Dec 20231.50001.57501.50001.52001.520015,783
05 Dec 20231.54501.55001.46001.52501.525059,793
04 Dec 20231.57001.58001.53501.58001.58007,429
01 Dec 20231.59501.60001.57001.59001.590039,821
30 Nov 20231.50501.53001.50501.53001.53002,719
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...