Australia markets closed

EMVision Medical Devices Ltd (EMV.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
1.8652-0.0798 (-4.10%)
At close: 03:59PM AEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.95501.96001.84501.86001.8600521,600
16 May 20241.83001.97001.81001.94501.945018,453
15 May 20241.95501.95501.85501.85501.855019,599
14 May 20241.97501.98001.93501.94501.94506,339
13 May 20241.93502.01001.93501.96501.96506,687
10 May 20241.96501.99501.94001.96001.96009,886
09 May 20242.06002.06001.97002.00002.000010,006
08 May 20241.95002.10001.94502.06002.060016,400
07 May 20242.04002.04001.95001.97501.975012,242
06 May 20242.09002.09001.95502.01002.010014,471
03 May 20242.11002.13002.03002.08002.08006,767
02 May 20242.12002.14002.02002.09002.090016,200
01 May 20242.11002.17002.08002.17002.17004,592
30 Apr 20242.08002.18002.07002.16002.160013,925
29 Apr 20242.11002.15002.10002.11002.110016,089
26 Apr 20242.20002.20002.12002.15002.15006,662
24 Apr 20242.22002.23002.19002.22502.225013,210
23 Apr 20242.24002.26002.21002.25002.250010,713
22 Apr 20242.20002.26002.20002.25002.25008,986
19 Apr 20242.23002.24002.19002.22002.22006,424
18 Apr 20242.26002.29002.23002.26002.26004,120
17 Apr 2024------
16 Apr 20242.32002.33002.17002.21002.210048,116
15 Apr 20242.30002.38002.25002.38002.380011,184
12 Apr 20242.43502.48002.28002.33002.330011,146
11 Apr 20242.36002.40002.33002.40002.40001,286
10 Apr 20242.43002.48002.37002.43002.43006,042
09 Apr 20242.37002.41002.37002.41002.41004,394
08 Apr 20242.45002.45002.32002.34002.34008,796
05 Apr 20242.37002.53002.36002.48002.48007,343
04 Apr 20242.50002.53002.48002.50002.50001,770
03 Apr 20242.54002.54002.42002.51002.51005,603
02 Apr 20242.60002.60002.52002.58002.580020,118
28 Mar 20242.57002.65002.55002.56002.56006,310
27 Mar 20242.58002.67002.53002.64002.640028,234
26 Mar 20242.67002.68002.51002.51002.51007,504
25 Mar 20242.56002.67002.47002.67002.670015,610
22 Mar 20242.49002.50002.45002.48002.48004,217
21 Mar 20242.45002.56002.41002.55002.55007,711
20 Mar 20242.52002.61002.49002.49002.490014,819
19 Mar 20242.50002.57002.50002.56002.56001,470
18 Mar 20242.58002.61002.56002.57002.57003,517
15 Mar 20242.51002.66002.50002.65002.650010,931
14 Mar 20242.58002.65002.58002.61002.61003,587
13 Mar 20242.40002.56502.40002.56002.560014,505
12 Mar 20242.31002.40002.31002.35002.35005,154
11 Mar 20242.58002.58002.30002.38002.3800235,257
08 Mar 20242.51002.59002.50002.58002.58007,867
07 Mar 20242.52002.57002.52002.56002.56006,462
06 Mar 20242.55002.55002.50002.54002.54004,396
05 Mar 20242.55002.58002.44002.50002.500017,163
04 Mar 20242.53002.64002.52002.60002.600019,372
01 Mar 20242.25002.73002.25002.65002.650038,686
29 Feb 20242.17002.31002.15002.22002.220022,230
28 Feb 20242.12002.12002.06002.06002.06002,240
27 Feb 20242.08002.13002.07002.12002.12003,516
26 Feb 20242.14002.14002.10002.11002.110010,101
23 Feb 20242.11002.11002.06002.11002.110010,050
22 Feb 20242.08002.11002.03002.10002.10005,721
21 Feb 20242.12002.13002.10002.10002.10003,100
20 Feb 20242.12002.12002.10002.11002.1100653
19 Feb 20242.10002.17002.10002.10002.10004,278
16 Feb 20241.99752.09001.95752.09002.090036,020
15 Feb 20242.02002.06002.00002.00002.00003,871
14 Feb 20242.03002.06002.03002.06002.06002,100
13 Feb 20242.02002.05001.98501.98501.98503,736
12 Feb 20242.05002.05002.04002.05002.0500930
09 Feb 20242.06002.07002.04002.05002.05001,419
08 Feb 20242.04002.08002.03002.05002.05003,123
07 Feb 20242.15002.15002.03002.10002.10009,727
06 Feb 20242.00002.10001.99502.10002.10004,217
05 Feb 20241.96501.99501.93001.98001.98007,585
02 Feb 20241.90001.97001.90001.97001.97002,766
01 Feb 20241.90501.93501.89501.89501.89503,427
31 Jan 20241.91001.93001.88501.93001.93001,141
30 Jan 20241.96001.96001.83501.86501.865018,861
29 Jan 20242.08002.08001.99502.00002.00002,639
25 Jan 20242.08002.08002.08002.08002.0800420
24 Jan 20242.06002.07002.04002.07002.07001,719
23 Jan 20242.05002.05002.04002.04002.0400546
22 Jan 20242.01002.01002.01002.01002.0100174
19 Jan 20242.03002.07001.95501.99501.99504,585
18 Jan 2024------
17 Jan 20242.12002.19002.02002.02002.020014,439
16 Jan 20241.98002.09001.98002.09002.09005,910
15 Jan 20241.97001.98001.95501.98001.98002,694
12 Jan 20241.97001.97001.92001.92001.92002,552
11 Jan 20241.97002.02001.97002.01002.01002,773
10 Jan 20242.04002.04001.99502.04002.04002,528
09 Jan 20242.06002.06001.97502.03002.030016,045
08 Jan 20241.96501.97001.92001.92001.92001,125
05 Jan 20241.92001.94001.91001.94001.94002,171
04 Jan 20241.95001.95001.91001.91001.91001,262
03 Jan 20242.04002.07001.91501.93001.93009,820
02 Jan 20241.78502.12001.78501.94001.940027,936
29 Dec 20231.63001.66501.63001.66501.6650242
28 Dec 20231.65001.69001.65001.66001.6600846
27 Dec 20231.55501.62501.55501.62001.62001,053
22 Dec 20231.54001.59001.54001.59001.59001,340
21 Dec 20231.57001.57001.57001.57001.5700188
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...