Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
EMvision Medical Devices Limited (EMV)
EMvision Medical Devices Limited (EMV) Historical

EMV EMvision Medical Devices Limited

1.99

-0.005 (-0.25%)

Jul 05 2024 - Closed

Delayed by 20 minutes

EMV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	1.99	-0.01	-0.25%	1.98	1.992	1.94	15,755
Jul 04 2024	1.995	0.04	1.79%	1.92	2.01	1.92	22,658
Jul 03 2024	1.96	-0.01	-0.25%	2.00	2.01	1.96	30,375
Jul 02 2024	1.965	0.13	6.79%	1.88	1.965	1.88	45,951
Jul 01 2024	1.84	-0.31	-14.42%	2.18	2.19	1.84	141,294
Jun 28 2024	2.15	-0.11	-4.87%	2.28	2.29	2.15	33,140
Jun 27 2024	2.26	0.06	2.73%	2.21	2.29	2.21	26,183
Jun 26 2024	2.20	-0.04	-1.79%	2.24	2.27	2.17	18,860
Jun 25 2024	2.24	0.10	4.67%	2.19	2.28	2.09	52,039
Jun 24 2024	2.14	0.13	6.47%	2.02	2.16	2.02	99,946
Jun 21 2024	2.01	0.00	0.00%	2.02	2.02	2.00	14,168
Jun 20 2024	2.01	0.09	4.69%	1.93	2.01	1.92	14,759
Jun 19 2024	1.92	-0.10	-4.95%	2.06	2.06	1.92	19,581
Jun 18 2024	2.02	0.02	1.00%	1.99	2.03	1.97	7,852
Jun 17 2024	2.00	0.09	4.44%	1.98	2.00	1.95	20,855
Jun 14 2024	1.915	0.03	1.59%	1.995	2.00	1.915	14,240
Jun 13 2024	1.885	-0.05	-2.33%	1.945	1.95	1.885	550
Jun 12 2024	1.93	0.02	1.05%	1.865	1.93	1.86	12,121
Jun 11 2024	1.91	0.02	1.06%	1.93	1.955	1.8875	63,003
Jun 07 2024	1.89	0.04	2.16%	1.835	1.89	1.835	22,508
Jun 06 2024	1.85	-0.02	-1.07%	1.87	1.92	1.845	55,641
Jun 05 2024	1.87	-0.03	-1.32%	1.93	1.93	1.865	25,133
Jun 04 2024	1.895	0.02	1.07%	1.90	1.925	1.875	15,763
Jun 03 2024	1.875	-0.01	-0.53%	1.88	1.91	1.845	42,140
May 31 2024	1.885	0.01	0.27%	1.88	1.885	1.85	2,528
May 30 2024	1.88	0.03	1.62%	1.83	1.88	1.83	19,343
May 29 2024	1.85	-0.10	-5.13%	1.915	1.915	1.845	84,360
May 28 2024	1.95	0.04	2.09%	1.91	2.06	1.91	43,611
May 27 2024	1.91	0.07	3.52%	2.03	2.09	1.91	122,749
May 24 2024	1.845	-0.02	-0.81%	1.86	1.865	1.82	128,152
May 23 2024	1.86	-0.05	-2.62%	1.93	1.93	1.855	14,827
May 22 2024	1.91	0.01	0.53%	2.00	2.00	1.91	30,968
May 21 2024	1.90	0.05	2.70%	1.88	1.955	1.88	34,211
May 20 2024	1.85	-0.01	-0.54%	1.85	1.885	1.845	11,984
May 17 2024	1.86	-0.09	-4.62%	1.90	1.96	1.835	90,567
May 16 2024	1.95	0.10	5.12%	1.84	1.97	1.805	123,465
May 15 2024	1.855	-0.09	-4.38%	1.935	1.96	1.855	84,220
May 14 2024	1.94	-0.02	-1.02%	1.98	1.98	1.935	19,841
May 13 2024	1.96	-0.02	-1.01%	1.95	2.02	1.935	50,904
May 10 2024	1.98	-0.02	-0.75%	2.02	2.02	1.94	50,946
May 09 2024	1.995	-0.07	-3.16%	2.05	2.05	1.97	29,871
May 08 2024	2.06	0.10	5.10%	1.95	2.12	1.94	59,797
May 07 2024	1.96	-0.04	-2.00%	2.00	2.04	1.955	56,625
May 06 2024	2.00	-0.07	-3.38%	2.10	2.10	1.95	89,727
May 03 2024	2.07	-0.03	-1.43%	2.12	2.135	2.03	15,560
May 02 2024	2.10	-0.02	-0.94%	2.11	2.14	2.01	62,909
May 01 2024	2.12	-0.04	-1.85%	2.16	2.16	2.08	25,033
Apr 30 2024	2.16	0.04	1.89%	2.08	2.17	2.06	33,331
Apr 29 2024	2.12	-0.03	-1.40%	2.11	2.14	2.09	78,528
Apr 26 2024	2.15	-0.05	-2.27%	2.22	2.22	2.13	151,387
Apr 24 2024	2.20	-0.05	-2.22%	2.25	2.25	2.20	59,916
Apr 23 2024	2.25	-0.01	-0.44%	2.28	2.28	2.20	39,644
Apr 22 2024	2.26	0.04	1.80%	2.20	2.27	2.20	51,698
Apr 19 2024	2.22	-0.06	-2.63%	2.29	2.29	2.19	71,076
Apr 18 2024	2.28	0.03	1.33%	2.28	2.29	2.22	26,208
Apr 17 2024	2.25	0.05	2.27%	2.20	2.28	2.20	37,825
Apr 16 2024	2.20	-0.10	-4.35%	2.32	2.33	2.17	152,317
Apr 15 2024	2.30	-0.03	-1.29%	2.29	2.36	2.25	48,822
Apr 12 2024	2.33	-0.05	-2.10%	2.51	2.51	2.29	64,623
Apr 11 2024	2.38	-0.05	-2.06%	2.425	2.425	2.33	23,036
Apr 10 2024	2.43	0.05	2.10%	2.40	2.48	2.36	72,517
Apr 09 2024	2.38	-0.09	-3.64%	2.37	2.49	2.36	26,866
Apr 08 2024	2.47	0.00	0.00%	2.47	2.47	2.47	0.00

EMvision Medical Devices

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions