New Zealand markets closed

EMVision Medical Devices Ltd (EMV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1600-0.1300 (-5.68%)
At close: 04:10PM AEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242.28002.29002.15002.16002.160033,140
27 Jun 20242.21002.29002.21002.29002.290026,183
26 Jun 20242.24002.27002.17002.20002.200018,860
25 Jun 20242.19002.28002.09002.24002.240052,039
24 Jun 20242.02002.19002.02002.19002.190099,946
21 Jun 20242.02002.02002.00002.02002.020014,168
20 Jun 20241.93002.01001.92002.01002.010014,759
19 Jun 20242.06002.06001.92001.92501.925019,581
18 Jun 20241.99002.05001.97002.05002.05007,852
17 Jun 20241.98002.00001.95002.00002.000020,855
14 Jun 20241.99502.00001.91001.91001.910014,240
13 Jun 20241.94501.95001.88501.88501.8850550
12 Jun 20241.86501.93001.86001.93001.930012,121
11 Jun 20241.93001.95501.88751.94001.940063,003
07 Jun 20241.83501.89001.83501.89001.890022,508
06 Jun 20241.87001.92001.83001.83001.830055,641
05 Jun 20241.93001.93001.86501.87001.870025,133
04 Jun 20241.90001.94501.87501.94501.945015,763
03 Jun 20241.88001.91501.84501.91501.915042,140
31 May 20241.88001.88501.85001.88501.88502,528
30 May 20241.83001.88001.83001.88001.880019,343
29 May 20241.91501.91501.84501.86001.860084,360
28 May 20241.91002.06001.91001.91501.915043,611
27 May 20242.03002.09001.91001.91001.9100122,749
24 May 20241.86001.91001.82001.91001.9100128,152
23 May 20241.93001.93001.85501.86001.860014,827
22 May 20242.00002.00001.91001.94001.940030,968
21 May 20241.88001.95501.88001.92501.925034,211
20 May 20241.85001.88501.84501.86501.865011,984
17 May 20241.90001.96001.83501.90001.900090,567
16 May 20241.84001.97001.80501.95001.9500123,465
15 May 20241.93501.96001.84001.84001.840084,220
14 May 20241.98001.98001.93501.94001.940019,841
13 May 20241.95002.02001.93501.96001.960050,904
10 May 20242.02002.02001.94001.99001.990050,946
09 May 20242.05002.05001.97002.02002.020029,871
08 May 20241.95002.12001.94002.07002.070059,797
07 May 20242.00002.04001.95501.97001.970056,625
06 May 20242.10002.10001.95002.00002.000089,727
03 May 20242.12002.13502.03002.10002.100015,560
02 May 20242.11002.15002.01002.15002.150062,909
01 May 20242.16002.16002.08002.15002.150025,033
30 Apr 20242.08002.18002.06002.18002.180033,331
29 Apr 20242.11002.14002.09002.10002.100078,528
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...