EMVision Medical Devices Ltd (ASX:EMV)
Australia · Delayed Price · Currency is AUD 1.600
-0.020 (-1.23%)
Aug 7, 2026, 4:10 PM AEST
EMVision Medical Devices Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.62 | 1.62 | 1.56 | 1.60 | 1.60 | -1.23% | 17,918 |
| Aug 6, 2026 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | 6.23% | 34,851 |
| Aug 5, 2026 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -3.48% | 23,103 |
| Aug 4, 2026 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -1.25% | 17,646 |
| Aug 3, 2026 | 1.60 | 1.65 | 1.52 | 1.60 | 1.60 | 0.31% | 43,629 |
| Jul 31, 2026 | 1.53 | 1.60 | 1.50 | 1.60 | 1.60 | 4.25% | 27,233 |
| Jul 30, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -1.29% | 29,682 |
| Jul 29, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | - | 11,784 |
| Jul 28, 2026 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 11,758 |
| Jul 27, 2026 | 1.57 | 1.61 | 1.55 | 1.60 | 1.60 | 3.90% | 21,027 |
| Jul 24, 2026 | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | -5.23% | 41,760 |
| Jul 23, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 1,007 |
| Jul 22, 2026 | 1.62 | 1.64 | 1.60 | 1.64 | 1.64 | -0.30% | 36,913 |
| Jul 21, 2026 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | -2.09% | 53,327 |
| Jul 20, 2026 | 1.61 | 1.68 | 1.59 | 1.68 | 1.68 | 3.40% | 46,481 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.60 | 1.62 | 1.62 | -4.42% | 30,981 |
| Jul 16, 2026 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | -3.69% | 62,245 |
| Jul 15, 2026 | 1.55 | 1.76 | 1.54 | 1.76 | 1.76 | 15.41% | 34,279 |
| Jul 14, 2026 | 1.50 | 1.57 | 1.47 | 1.53 | 1.53 | 1.33% | 75,809 |
| Jul 13, 2026 | 1.51 | 1.52 | 1.48 | 1.51 | 1.51 | 0.33% | 32,218 |
| Jul 10, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 31,574 |
| Jul 9, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 19,373 |
| Jul 8, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 11,402 |
| Jul 7, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -0.96% | 5,726 |
| Jul 6, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | -0.32% | 16,527 |
| Jul 3, 2026 | 1.51 | 1.57 | 1.50 | 1.57 | 1.57 | 3.97% | 51,475 |
| Jul 2, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.34% | 23,215 |
| Jul 1, 2026 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | -1.65% | 25,475 |
| Jun 30, 2026 | 1.50 | 1.54 | 1.47 | 1.52 | 1.52 | 0.66% | 131,705 |
| Jun 29, 2026 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 23,280 |
| Jun 26, 2026 | 1.49 | 1.55 | 1.48 | 1.52 | 1.52 | 2.36% | 19,737 |
| Jun 25, 2026 | 1.51 | 1.55 | 1.48 | 1.48 | 1.48 | -2.95% | 83,676 |
| Jun 24, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -2.24% | 9,040 |
| Jun 23, 2026 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 0.65% | 46,008 |
| Jun 22, 2026 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 12,960 |
| Jun 19, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 5.30% | 43,162 |
| Jun 18, 2026 | 1.54 | 1.54 | 1.47 | 1.51 | 1.51 | -1.63% | 45,664 |
| Jun 17, 2026 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | -0.32% | 32,908 |
| Jun 16, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.32% | 32,786 |
| Jun 15, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.59% | 15,894 |
| Jun 12, 2026 | 1.62 | 1.62 | 1.54 | 1.57 | 1.57 | -1.88% | 25,559 |
| Jun 11, 2026 | 1.52 | 1.61 | 1.52 | 1.60 | 1.60 | 5.26% | 71,225 |
| Jun 10, 2026 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | -5.00% | 117,028 |
| Jun 9, 2026 | 1.65 | 1.66 | 1.51 | 1.60 | 1.60 | -2.44% | 271,902 |
| Jun 5, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.96% | 47,626 |
| Jun 4, 2026 | 1.71 | 1.75 | 1.69 | 1.69 | 1.69 | -1.17% | 50,593 |
| Jun 3, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.48% | 33,773 |
| Jun 2, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -2.03% | 41,217 |
| Jun 1, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | - | 12,978 |
| May 29, 2026 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | 1.18% | 24,703 |