EMVision Medical Devices Ltd (ASX:EMV)
Australia · Delayed Price · Currency is AUD 1.670
-0.055 (-3.19%)
Aug 28, 2026, 4:10 PM AEST
EMVision Medical Devices Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.68 | 1.71 | 1.64 | 1.67 | 1.67 | -3.19% | 38,008 |
| Aug 27, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | - | 12,846 |
| Aug 26, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -4.17% | 29,810 |
| Aug 25, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | - | 30,075 |
| Aug 24, 2026 | 1.78 | 1.81 | 1.76 | 1.80 | 1.80 | -0.55% | 78,133 |
| Aug 21, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 0.84% | 50,025 |
| Aug 20, 2026 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | -0.55% | 40,658 |
| Aug 19, 2026 | 1.78 | 1.87 | 1.77 | 1.81 | 1.81 | 1.98% | 54,545 |
| Aug 18, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 25,723 |
| Aug 17, 2026 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | -1.41% | 17,894 |
| Aug 14, 2026 | 1.73 | 1.78 | 1.70 | 1.78 | 1.78 | 2.60% | 42,728 |
| Aug 13, 2026 | 1.76 | 1.76 | 1.70 | 1.73 | 1.73 | -1.98% | 20,520 |
| Aug 12, 2026 | 1.71 | 1.77 | 1.67 | 1.77 | 1.77 | 3.22% | 30,583 |
| Aug 11, 2026 | 1.69 | 1.74 | 1.65 | 1.71 | 1.71 | 1.18% | 50,702 |
| Aug 10, 2026 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | 5.62% | 30,665 |
| 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 |