EMVision Medical Devices Ltd (ASX:EMV)
Australia · Delayed Price · Currency is AUD 2.000
-0.010 (-0.50%)
Aug 29, 2025, 4:10 PM AEST
EMVision Medical Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.01 | 2.05 | 1.98 | 2.00 | 2.00 | -0.50% | 97,931 |
| Aug 28, 2025 | 1.90 | 2.01 | 1.87 | 2.01 | 2.01 | 5.79% | 106,261 |
| Aug 27, 2025 | 1.93 | 1.93 | 1.85 | 1.90 | 1.90 | - | 23,605 |
| Aug 26, 2025 | 1.83 | 1.90 | 1.80 | 1.90 | 1.90 | 4.97% | 60,223 |
| Aug 25, 2025 | 1.84 | 1.85 | 1.76 | 1.81 | 1.81 | -1.63% | 52,981 |
| Aug 22, 2025 | 1.79 | 1.84 | 1.77 | 1.84 | 1.84 | 2.22% | 24,880 |
| Aug 21, 2025 | 1.80 | 1.81 | 1.76 | 1.80 | 1.80 | -1.10% | 57,006 |
| Aug 20, 2025 | 1.78 | 1.82 | 1.76 | 1.82 | 1.82 | 2.25% | 39,395 |
| Aug 19, 2025 | 1.74 | 1.82 | 1.74 | 1.78 | 1.78 | - | 55,053 |
| Aug 18, 2025 | 1.75 | 1.78 | 1.71 | 1.78 | 1.78 | 1.71% | 24,169 |
| Aug 15, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 2.34% | 2,912 |
| Aug 14, 2025 | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | - | 27,423 |
| Aug 13, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 10,622 |
| Aug 12, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 14,397 |
| Aug 11, 2025 | 1.77 | 1.78 | 1.70 | 1.77 | 1.77 | 2.91% | 50,164 |
| Aug 8, 2025 | 1.73 | 1.77 | 1.70 | 1.72 | 1.72 | -0.58% | 23,132 |
| Aug 7, 2025 | 1.66 | 1.74 | 1.66 | 1.73 | 1.73 | 2.37% | 34,972 |
| Aug 6, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 23,695 |
| Aug 5, 2025 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | -1.15% | 48,785 |
| Aug 4, 2025 | 1.74 | 1.74 | 1.68 | 1.74 | 1.74 | - | 44,948 |
| Aug 1, 2025 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | - | 41,029 |
| Jul 31, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 16,118 |
| Jul 30, 2025 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 31,336 |
| Jul 29, 2025 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | -1.67% | 36,728 |
| Jul 28, 2025 | 1.80 | 1.80 | 1.73 | 1.80 | 1.80 | - | 47,739 |
| Jul 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 5,787 |
| Jul 25, 2025 | 1.78 | 1.81 | 1.75 | 1.81 | 1.81 | 4.62% | 43,197 |
| Jul 24, 2025 | 1.75 | 1.78 | 1.72 | 1.73 | 1.73 | -0.57% | 30,106 |
| Jul 23, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 19,116 |
| Jul 22, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 8,065 |
| Jul 21, 2025 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -1.13% | 30,996 |
| Jul 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 3,149 |
| Jul 18, 2025 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | 0.56% | 43,834 |
| Jul 17, 2025 | 1.76 | 1.79 | 1.74 | 1.77 | 1.77 | 1.72% | 55,052 |
| Jul 16, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | 0.58% | 34,613 |
| Jul 15, 2025 | 1.75 | 1.78 | 1.72 | 1.73 | 1.73 | -1.14% | 28,680 |
| Jul 14, 2025 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 1.74% | 21,871 |
| Jul 11, 2025 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -1.71% | 5,636 |
| Jul 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | 6,245 |
| Jul 9, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.57% | 20,773 |
| Jul 8, 2025 | 1.77 | 1.79 | 1.74 | 1.74 | 1.74 | -1.14% | 26,107 |
| Jul 7, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 15,168 |
| Jul 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 254 |
| Jul 3, 2025 | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | - | 8,715 |
| Jul 2, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | - | 14,456 |
| Jul 1, 2025 | 1.74 | 1.81 | 1.74 | 1.75 | 1.75 | 0.57% | 11,135 |
| Jun 30, 2025 | 1.78 | 1.80 | 1.73 | 1.74 | 1.74 | -3.33% | 70,027 |
| Jun 27, 2025 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | - | 49,729 |
| Jun 26, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 27,617 |
| Jun 25, 2025 | 1.80 | 1.85 | 1.77 | 1.78 | 1.78 | - | 44,142 |