EMvision Medical Devices Ltd. EMV
ASX · Australia · Health Technology
AUD 1.56-0.01 (-0.64%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1.54 | -1.59% | AUD 1.57 | AUD 1.57 | AUD 1.54 | 3.52K |
| 2026-10-01 | AUD 1.57 | -1.26% | AUD 1.55 | AUD 1.60 | AUD 1.53 | 58.02K |
| 2026-09-30 | AUD 1.59 | -1.85% | AUD 1.60 | AUD 1.62 | AUD 1.55 | 80.65K |
| 2026-09-29 | AUD 1.62 | -4.71% | AUD 1.68 | AUD 1.68 | AUD 1.58 | 111.23K |
| 2026-09-28 | AUD 1.70 | -2.30% | AUD 1.75 | AUD 1.75 | AUD 1.68 | 21.35K |
| 2026-09-25 | AUD 1.74 | +0.58% | AUD 1.72 | AUD 1.74 | AUD 1.72 | 9.27K |
| 2026-09-24 | AUD 1.73 | -0.57% | AUD 1.70 | AUD 1.73 | AUD 1.68 | 3.97K |
| 2026-09-23 | AUD 1.74 | -1.14% | AUD 1.80 | AUD 1.80 | AUD 1.71 | 41.04K |
| 2026-09-22 | AUD 1.76 | +4.76% | AUD 1.69 | AUD 1.76 | AUD 1.69 | 49.13K |
| 2026-09-21 | AUD 1.68 | -1.75% | AUD 1.67 | AUD 1.71 | AUD 1.63 | 17.75K |
| 2026-09-18 | AUD 1.71 | +3.95% | AUD 1.65 | AUD 1.71 | AUD 1.65 | 14.97K |
| 2026-09-17 | AUD 1.64 | -5.19% | AUD 1.67 | AUD 1.67 | AUD 1.64 | 7.35K |
| 2026-09-16 | AUD 1.74 | +0.58% | AUD 1.71 | AUD 1.75 | AUD 1.70 | 26.10K |
| 2026-09-15 | AUD 1.73 | +2.37% | AUD 1.68 | AUD 1.73 | AUD 1.64 | 28.13K |
| 2026-09-14 | AUD 1.68 | -3.44% | AUD 1.70 | AUD 1.71 | AUD 1.67 | 8.84K |
| 2026-09-11 | AUD 1.75 | 0.00% | AUD 1.75 | AUD 1.75 | AUD 1.70 | 5.92K |
| 2026-09-10 | AUD 1.75 | -3.06% | AUD 1.79 | AUD 1.79 | AUD 1.72 | 31.18K |
| 2026-09-09 | AUD 1.80 | -2.17% | AUD 1.81 | AUD 1.82 | AUD 1.75 | 39.95K |
| 2026-09-08 | AUD 1.84 | -2.13% | AUD 1.87 | AUD 1.87 | AUD 1.82 | 19.17K |
| 2026-09-07 | AUD 1.88 | 0.00% | AUD 1.88 | AUD 1.88 | AUD 1.85 | 8.43K |
| 2026-09-04 | AUD 1.88 | +5.62% | AUD 1.78 | AUD 1.89 | AUD 1.78 | 91.17K |
| 2026-09-03 | AUD 1.78 | +1.42% | AUD 1.78 | AUD 1.80 | AUD 1.75 | 41.35K |
| 2026-09-02 | AUD 1.75 | +1.45% | AUD 1.70 | AUD 1.77 | AUD 1.70 | 43.21K |
| 2026-09-01 | AUD 1.73 | +1.17% | AUD 1.76 | AUD 1.76 | AUD 1.71 | 27.24K |
| 2026-08-31 | AUD 1.71 | +2.40% | AUD 1.70 | AUD 1.71 | AUD 1.63 | 48.76K |
| 2026-08-28 | AUD 1.67 | -3.19% | AUD 1.68 | AUD 1.71 | AUD 1.64 | 38.01K |
| 2026-08-27 | AUD 1.73 | 0.00% | AUD 1.72 | AUD 1.73 | AUD 1.70 | 12.85K |
| 2026-08-26 | AUD 1.73 | -4.17% | AUD 1.76 | AUD 1.76 | AUD 1.73 | 29.81K |
| 2026-08-25 | AUD 1.80 | 0.00% | AUD 1.80 | AUD 1.80 | AUD 1.76 | 30.08K |
| 2026-08-24 | AUD 1.80 | -0.55% | AUD 1.77 | AUD 1.81 | AUD 1.76 | 78.13K |
| 2026-08-21 | AUD 1.81 | +0.84% | AUD 1.79 | AUD 1.82 | AUD 1.79 | 50.03K |
| 2026-08-20 | AUD 1.79 | -0.55% | AUD 1.80 | AUD 1.80 | AUD 1.77 | 40.66K |
| 2026-08-19 | AUD 1.80 | +1.98% | AUD 1.78 | AUD 1.87 | AUD 1.77 | 54.55K |
| 2026-08-18 | AUD 1.77 | +1.14% | AUD 1.75 | AUD 1.77 | AUD 1.74 | 25.72K |
| 2026-08-17 | AUD 1.75 | -1.41% | AUD 1.77 | AUD 1.77 | AUD 1.70 | 17.89K |
| 2026-08-14 | AUD 1.77 | +2.60% | AUD 1.73 | AUD 1.77 | AUD 1.70 | 42.73K |
| 2026-08-13 | AUD 1.73 | -1.98% | AUD 1.76 | AUD 1.76 | AUD 1.70 | 20.52K |
| 2026-08-12 | AUD 1.76 | +3.22% | AUD 1.71 | AUD 1.76 | AUD 1.66 | 30.58K |
| 2026-08-11 | AUD 1.71 | +1.18% | AUD 1.69 | AUD 1.74 | AUD 1.65 | 50.70K |
| 2026-08-10 | AUD 1.69 | +5.63% | AUD 1.64 | AUD 1.69 | AUD 1.63 | 30.67K |
| 2026-08-07 | AUD 1.60 | -1.23% | AUD 1.62 | AUD 1.62 | AUD 1.56 | 17.92K |
| 2026-08-06 | AUD 1.62 | +6.23% | AUD 1.52 | AUD 1.62 | AUD 1.52 | 34.85K |
| 2026-08-05 | AUD 1.52 | -3.48% | AUD 1.61 | AUD 1.61 | AUD 1.52 | 23.10K |
| 2026-08-04 | AUD 1.58 | -1.25% | AUD 1.62 | AUD 1.62 | AUD 1.56 | 17.65K |
| 2026-08-03 | AUD 1.60 | +0.31% | AUD 1.60 | AUD 1.64 | AUD 1.51 | 43.63K |
| 2026-07-31 | AUD 1.60 | +4.25% | AUD 1.53 | AUD 1.60 | AUD 1.50 | 27.23K |
| 2026-07-30 | AUD 1.53 | -1.29% | AUD 1.54 | AUD 1.54 | AUD 1.50 | 29.68K |
| 2026-07-29 | AUD 1.55 | 0.00% | AUD 1.57 | AUD 1.59 | AUD 1.54 | 11.78K |
| 2026-07-28 | AUD 1.55 | -3.13% | AUD 1.59 | AUD 1.60 | AUD 1.55 | 11.76K |
| 2026-07-27 | AUD 1.60 | +3.90% | AUD 1.57 | AUD 1.61 | AUD 1.55 | 21.03K |
| 2026-07-24 | AUD 1.54 | -5.23% | AUD 1.63 | AUD 1.63 | AUD 1.52 | 41.76K |
| 2026-07-23 | AUD 1.63 | -0.61% | AUD 1.63 | AUD 1.63 | AUD 1.63 | 1.01K |
| 2026-07-22 | AUD 1.63 | -0.30% | AUD 1.62 | AUD 1.64 | AUD 1.60 | 36.91K |
| 2026-07-21 | AUD 1.64 | -2.09% | AUD 1.64 | AUD 1.67 | AUD 1.64 | 53.33K |
| 2026-07-20 | AUD 1.67 | +3.40% | AUD 1.61 | AUD 1.67 | AUD 1.59 | 46.48K |
| 2026-07-17 | AUD 1.62 | -4.42% | AUD 1.70 | AUD 1.70 | AUD 1.60 | 30.98K |
| 2026-07-16 | AUD 1.70 | -3.69% | AUD 1.70 | AUD 1.72 | AUD 1.65 | 62.25K |
| 2026-07-15 | AUD 1.76 | +15.41% | AUD 1.54 | AUD 1.76 | AUD 1.54 | 34.28K |
| 2026-07-14 | AUD 1.52 | +1.33% | AUD 1.50 | AUD 1.57 | AUD 1.47 | 75.81K |
| 2026-07-13 | AUD 1.50 | +0.33% | AUD 1.51 | AUD 1.51 | AUD 1.48 | 32.22K |
| 2026-07-10 | AUD 1.50 | -0.66% | AUD 1.50 | AUD 1.51 | AUD 1.49 | 31.57K |
| 2026-07-09 | AUD 1.51 | +0.67% | AUD 1.50 | AUD 1.51 | AUD 1.50 | 19.37K |
| 2026-07-08 | AUD 1.50 | -3.23% | AUD 1.55 | AUD 1.55 | AUD 1.50 | 11.40K |
| 2026-07-07 | AUD 1.55 | -0.96% | AUD 1.58 | AUD 1.58 | AUD 1.54 | 5.73K |
| 2026-07-06 | AUD 1.57 | -0.32% | AUD 1.54 | AUD 1.58 | AUD 1.54 | 16.53K |
| 2026-07-03 | AUD 1.57 | +3.97% | AUD 1.51 | AUD 1.57 | AUD 1.50 | 51.48K |
| 2026-07-02 | AUD 1.51 | +1.34% | AUD 1.50 | AUD 1.51 | AUD 1.50 | 23.22K |
| 2026-07-01 | AUD 1.49 | -1.65% | AUD 1.49 | AUD 1.52 | AUD 1.49 | 25.48K |
| 2026-06-30 | AUD 1.51 | +0.66% | AUD 1.50 | AUD 1.53 | AUD 1.47 | 131.71K |
| 2026-06-29 | AUD 1.50 | -0.66% | AUD 1.51 | AUD 1.55 | AUD 1.50 | 23.28K |
| 2026-06-26 | AUD 1.51 | +2.36% | AUD 1.49 | AUD 1.55 | AUD 1.48 | 19.74K |
| 2026-06-25 | AUD 1.48 | -2.95% | AUD 1.51 | AUD 1.54 | AUD 1.48 | 83.68K |
| 2026-06-24 | AUD 1.52 | -2.24% | AUD 1.53 | AUD 1.54 | AUD 1.52 | 9.04K |
| 2026-06-23 | AUD 1.56 | +0.65% | AUD 1.52 | AUD 1.57 | AUD 1.52 | 46.01K |
| 2026-06-22 | AUD 1.55 | -2.52% | AUD 1.59 | AUD 1.60 | AUD 1.55 | 12.96K |
| 2026-06-19 | AUD 1.59 | +5.30% | AUD 1.55 | AUD 1.59 | AUD 1.54 | 43.16K |
| 2026-06-18 | AUD 1.51 | -1.63% | AUD 1.53 | AUD 1.54 | AUD 1.47 | 45.66K |
| 2026-06-17 | AUD 1.53 | -0.32% | AUD 1.54 | AUD 1.54 | AUD 1.50 | 32.91K |
| 2026-06-16 | AUD 1.54 | -0.32% | AUD 1.54 | AUD 1.54 | AUD 1.52 | 32.79K |
| 2026-06-15 | AUD 1.54 | -1.59% | AUD 1.57 | AUD 1.57 | AUD 1.54 | 15.89K |
| 2026-06-12 | AUD 1.57 | -1.87% | AUD 1.62 | AUD 1.62 | AUD 1.54 | 25.56K |
| 2026-06-11 | AUD 1.60 | +5.26% | AUD 1.52 | AUD 1.61 | AUD 1.52 | 71.23K |
| 2026-06-10 | AUD 1.52 | -5.00% | AUD 1.57 | AUD 1.58 | AUD 1.50 | 117.03K |
| 2026-06-09 | AUD 1.60 | -2.44% | AUD 1.65 | AUD 1.65 | AUD 1.51 | 271.90K |
| 2026-06-05 | AUD 1.64 | -2.96% | AUD 1.69 | AUD 1.69 | AUD 1.64 | 47.63K |
| 2026-06-04 | AUD 1.69 | -1.17% | AUD 1.71 | AUD 1.75 | AUD 1.69 | 50.59K |
| 2026-06-03 | AUD 1.71 | +1.48% | AUD 1.69 | AUD 1.72 | AUD 1.68 | 33.77K |
| 2026-06-02 | AUD 1.68 | -2.03% | AUD 1.71 | AUD 1.71 | AUD 1.67 | 41.22K |
| 2026-06-01 | AUD 1.72 | 0.00% | AUD 1.77 | AUD 1.77 | AUD 1.70 | 12.98K |
| 2026-05-29 | AUD 1.72 | +1.18% | AUD 1.75 | AUD 1.75 | AUD 1.69 | 24.70K |