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