EMVision Medical Devices Ltd (ASX:EMV)
Australia · Delayed Price · Currency is AUD 1.670
-0.075 (-4.30%)
May 18, 2026, 4:10 PM AEST
EMVision Medical Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.76 | 1.76 | 1.70 | 1.75 | 1.75 | -3.06% | 40,671 |
| May 14, 2026 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | -2.70% | 69,904 |
| May 13, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -2.63% | 34,673 |
| May 12, 2026 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 28,973 |
| May 11, 2026 | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | -0.94% | 25,408 |
| May 8, 2026 | 1.95 | 1.96 | 1.90 | 1.91 | 1.91 | -2.40% | 18,967 |
| May 7, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 1.30% | 21,523 |
| May 6, 2026 | 1.95 | 1.96 | 1.91 | 1.93 | 1.93 | -0.77% | 46,761 |
| May 5, 2026 | 1.90 | 1.95 | 1.88 | 1.95 | 1.95 | 1.30% | 43,948 |
| May 4, 2026 | 1.90 | 1.93 | 1.88 | 1.92 | 1.92 | 2.13% | 43,017 |
| May 1, 2026 | 1.80 | 1.93 | 1.80 | 1.88 | 1.88 | 5.62% | 42,188 |
| Apr 30, 2026 | 1.68 | 1.79 | 1.68 | 1.78 | 1.78 | 0.56% | 33,686 |
| Apr 29, 2026 | 1.70 | 1.77 | 1.68 | 1.77 | 1.77 | 0.57% | 26,595 |
| Apr 28, 2026 | 1.77 | 1.77 | 1.71 | 1.76 | 1.76 | 1.15% | 73,560 |
| Apr 27, 2026 | 1.78 | 1.80 | 1.64 | 1.74 | 1.74 | -3.33% | 199,054 |
| Apr 24, 2026 | 1.84 | 1.84 | 1.76 | 1.80 | 1.80 | -0.83% | 13,675 |
| Apr 23, 2026 | 1.88 | 1.88 | 1.77 | 1.82 | 1.82 | -1.89% | 23,498 |
| Apr 22, 2026 | 1.81 | 1.85 | 1.78 | 1.85 | 1.85 | 3.06% | 74,748 |
| Apr 21, 2026 | 1.77 | 1.90 | 1.77 | 1.80 | 1.80 | 1.41% | 77,999 |
| Apr 20, 2026 | 1.71 | 1.77 | 1.69 | 1.77 | 1.77 | 4.42% | 51,861 |
| Apr 17, 2026 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 7.96% | 34,093 |
| Apr 16, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | - | 51,844 |
| Apr 15, 2026 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -0.95% | 53,075 |
| Apr 14, 2026 | 1.57 | 1.61 | 1.54 | 1.59 | 1.59 | 3.59% | 198,228 |
| Apr 13, 2026 | 1.54 | 1.57 | 1.51 | 1.53 | 1.53 | -1.61% | 27,170 |
| Apr 10, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -1.58% | 30,137 |
| Apr 9, 2026 | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 37,088 |
| Apr 8, 2026 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | -1.27% | 56,437 |
| Apr 7, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -1.88% | 71,274 |
| Apr 2, 2026 | 1.57 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 29,844 |
| Apr 1, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 49,933 |
| Mar 31, 2026 | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | 2.60% | 41,698 |
| Mar 30, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 12,115 |
| Mar 27, 2026 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | - | 56,248 |
| Mar 26, 2026 | 1.57 | 1.58 | 1.49 | 1.55 | 1.55 | -1.90% | 74,783 |
| Mar 25, 2026 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | 0.96% | 117,077 |
| Mar 24, 2026 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | 0.64% | 7,525 |
| Mar 23, 2026 | 1.54 | 1.57 | 1.48 | 1.56 | 1.56 | 0.97% | 47,784 |
| Mar 20, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | 0.65% | 14,433 |
| Mar 19, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -3.47% | 91,200 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -1.55% | 23,661 |
| Mar 17, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 19,888 |
| Mar 16, 2026 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 29,014 |
| Mar 13, 2026 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -4.82% | 52,776 |
| Mar 12, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | -0.78% | 1,778 |
| Mar 11, 2026 | 1.65 | 1.72 | 1.65 | 1.67 | 1.67 | -2.16% | 48,959 |
| Mar 10, 2026 | 1.60 | 1.74 | 1.60 | 1.71 | 1.71 | 8.23% | 72,463 |
| Mar 9, 2026 | 1.65 | 1.69 | 1.56 | 1.58 | 1.58 | -4.82% | 60,228 |
| Mar 6, 2026 | 1.67 | 1.74 | 1.64 | 1.66 | 1.66 | -3.77% | 35,537 |
| Mar 5, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 0.29% | 18,738 |