Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

EMVision Medical Devices Ltd (EMV.AX)

1.8550
-0.0450
(-2.37%)
At close: 4:10:19 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.90001.90001.85501.85501.8550213,282
Apr 17, 20251.87001.90001.86001.90001.900033,080
Apr 16, 20251.84001.90001.84001.90001.90007,241
Apr 15, 20251.88001.88501.80501.84001.840017,323
Apr 14, 20251.79001.88001.79001.88001.88002,056
Apr 11, 20251.85001.85001.77251.79001.790038,657
Apr 10, 20251.88501.90001.80501.85001.850011,393
Apr 9, 20251.84001.84001.80001.80001.800020,878
Apr 8, 20251.80001.93001.80001.90001.900016,726
Apr 7, 20251.86001.86001.72501.75001.750090,284
Apr 4, 20251.90001.91001.86001.88001.8800305,367
Apr 3, 20251.95001.95501.92001.93001.93009,545
Apr 2, 20251.95001.95001.90001.94501.945012,638
Apr 1, 20252.10002.10001.91001.93501.935095,632
Mar 31, 20252.05002.13002.00002.12002.120084,666
Mar 28, 20252.00002.04001.92002.04002.040043,587
Mar 27, 20251.99002.14001.95002.05002.0500109,548
Mar 26, 20251.97502.04001.92001.97501.975058,392
Mar 25, 20251.95002.04501.89001.98501.985094,632
Mar 24, 20251.99002.07001.85001.92001.9200256,606
Mar 21, 20251.92002.02001.89001.99001.990097,338
Mar 20, 20251.90501.93001.88001.93001.930024,991
Mar 19, 20251.83001.95001.83001.89001.890047,638
Mar 18, 20251.82501.83001.80001.80001.80007,808
Mar 17, 20251.82501.82501.80001.80001.80008,853
Mar 14, 20251.77001.83001.77001.83001.830030,477
Mar 13, 20251.76001.79501.75001.75001.75009,855
Mar 12, 20251.83001.83001.74501.76001.760019,985
Mar 11, 20251.85001.85001.80001.82501.825026,613
Mar 10, 20251.88001.90001.85001.90001.900035,551
Mar 7, 20251.85001.90001.82501.90001.900028,947
Mar 6, 20251.81001.83001.81001.81001.81009,892
Mar 5, 20251.82001.82501.78501.80501.805015,793
Mar 4, 20251.77501.80001.77501.80001.80003,571
Mar 3, 20251.80001.87001.70501.77001.770026,381
Feb 28, 20251.85501.85501.80001.80001.800034,705
Feb 27, 20251.82001.87001.80501.85001.850023,779
Feb 26, 20251.84501.87501.80501.80501.805029,799
Feb 25, 20251.90001.90001.89501.89501.89502,212
Feb 24, 20251.90001.91001.82501.90001.900059,467
Feb 21, 20251.95501.95501.92001.95501.9550132
Feb 20, 20251.90001.92001.90001.92001.920010,000
Feb 19, 20251.90001.90001.86501.86501.865023,331
Feb 18, 20251.90251.92001.86001.90001.900022,728
Feb 17, 20252.08002.08001.85001.86001.860071,225
Feb 14, 20251.93002.10001.93002.08002.080090,444
Feb 13, 20251.98001.98001.91001.93001.930010,404
Feb 12, 20251.87001.96501.86001.96001.960048,222
Feb 11, 20251.83501.87251.83501.87001.87001,518
Feb 10, 20251.87001.88001.84001.84001.84005,918
Feb 7, 20251.85001.86251.82001.84001.840039,955
Feb 6, 20251.83001.88501.81001.87001.870045,902
Feb 5, 20251.82001.82001.82001.82001.82006,068
Feb 4, 20251.81501.83001.81001.83001.830010,381
Feb 3, 20251.82001.83001.80001.81001.810087,542
Jan 31, 20251.81001.81001.81001.81001.8100-
Jan 30, 20251.82501.83751.81001.81001.810010,263
Jan 29, 20251.83501.84001.82501.82501.825010,073
Jan 28, 20251.83001.83001.82001.82501.825014,423
Jan 24, 20251.89001.89001.89001.89001.8900-
Jan 23, 20251.83501.89001.82501.89001.890019,433
Jan 22, 20251.84001.85001.83501.83501.83506,753
Jan 21, 20251.84001.85501.83501.84001.840029,378
Jan 20, 20251.83001.87001.83001.83001.830018,761
Jan 17, 20251.85001.85001.83001.83001.83002,393
Jan 16, 20251.83001.89501.83001.85001.850025,507
Jan 15, 20251.85501.86001.83001.83001.83003,896
Jan 14, 20251.85001.86501.83001.83001.830012,079
Jan 13, 20251.83001.88001.83001.86001.86006,467
Jan 10, 20251.85001.85001.82001.83001.830022,322
Jan 9, 20251.88001.88001.82001.82001.820035,997
Jan 8, 20251.86001.88001.86001.88001.880012,024
Jan 7, 20251.88001.88001.85001.85001.8500936
Jan 6, 20251.86001.86501.85001.85001.85005,352
Jan 3, 20251.88001.88001.86001.87501.875022,738
Jan 2, 20251.86501.88501.86501.88001.88001,972
Dec 31, 20241.85001.89501.85001.89501.89501,353
Dec 30, 20241.86001.90001.85001.85001.850020,015
Dec 27, 20241.87501.87501.83001.86001.86007,938
Dec 24, 20241.85001.87501.83001.87501.87507,994
Dec 23, 20241.85001.89001.82501.89001.89009,836
Dec 20, 20241.88001.90001.83001.85001.850038,163
Dec 19, 20241.86501.89001.85001.89001.890019,413
Dec 18, 20241.89001.90001.82501.90001.900051,863
Dec 17, 20241.84001.88001.84001.85001.850030,359
Dec 16, 20241.85001.85001.82501.82501.825093,779
Dec 13, 20241.90001.90001.85001.85001.850043,364
Dec 12, 20241.88501.97001.88501.97001.97005,015
Dec 11, 20241.84001.89001.83001.89001.890030,455
Dec 10, 20241.82501.97001.82001.97001.970038,445
Dec 9, 20241.90001.90001.85001.90001.900019,677
Dec 6, 20241.90001.91001.85001.91001.910025,773
Dec 5, 20241.89501.92501.85001.86001.860036,338
Dec 4, 20241.93001.93501.88001.88001.880015,738
Dec 3, 20241.92001.94501.89001.93001.930025,598
Dec 2, 20241.98001.98001.92001.92001.920023,449
Nov 29, 20241.96001.98001.94001.98001.980086,422
Nov 28, 20241.90001.96001.87001.96001.960026,652
Nov 27, 20241.89001.92501.89001.92501.925012,054
Nov 26, 20241.90001.90001.85001.88001.880040,085
Nov 25, 20241.91001.95001.91001.92501.925072,969
Nov 22, 20241.90001.90001.85001.88501.885021,031
Nov 21, 20241.90001.93001.87501.92501.925082,205
Nov 20, 20241.85001.93001.83001.93001.930048,151
Nov 19, 20241.92001.92001.85001.85001.850040,194
Nov 18, 20241.91001.93001.90001.93001.930053,056
Nov 15, 20241.93001.93501.90001.93501.935016,748
Nov 14, 20241.94001.96501.91001.94001.940015,279
Nov 13, 20242.00002.00001.93501.93501.935052,379
Nov 12, 20241.87002.10001.87002.00002.000088,058
Nov 11, 20241.81001.84501.78001.78501.785068,108
Nov 8, 20241.85501.87001.75001.81001.8100119,000
Nov 7, 20241.88001.88001.86001.86001.86006,100
Nov 6, 20241.88001.88001.86501.86501.865010,404
Nov 5, 20241.91501.91501.88001.88001.88005,893
Nov 4, 20241.95001.95001.85001.88001.8800134,739
Nov 1, 20241.96001.96001.95001.95001.95001,162
Oct 31, 20241.98001.99001.93001.96001.960011,264
Oct 30, 20242.01502.01502.00002.00002.00006,997
Oct 29, 20242.05002.05001.90501.93001.930042,314
Oct 28, 20241.99502.02001.99001.99001.990011,706
Oct 25, 20242.01002.02001.99001.99001.990012,208
Oct 24, 20242.00002.04001.99002.00002.000016,050
Oct 23, 20242.08002.08002.01002.01002.010023,571
Oct 22, 20242.10002.10002.05002.05002.05004,916
Oct 21, 20242.09002.14002.06002.06002.060033,567
Oct 18, 20242.03002.09002.03002.09002.090020,719
Oct 17, 20242.00002.03002.00002.02002.020029,917
Oct 16, 20242.00002.01002.00002.00002.000013,530
Oct 15, 20242.00002.01001.99502.00002.000010,500
Oct 14, 20242.01002.04001.99002.03002.030092,712
Oct 11, 20242.00002.05501.99502.00002.000029,813
Oct 10, 20242.00002.05001.98502.00002.000053,758
Oct 9, 20242.05002.13001.99002.00002.0000123,811
Oct 8, 20242.13002.14002.05002.06002.060035,757
Oct 7, 20242.02002.13002.01002.12002.120011,301
Oct 4, 20242.05002.08002.00002.08002.080024,179
Oct 3, 20242.05002.08002.01002.06002.060075,176
Oct 2, 20242.09002.10002.01002.01002.010019,366
Oct 1, 20242.04002.16002.04002.07002.070013,244
Sep 30, 20242.00002.08002.00002.03002.030025,913
Sep 27, 20242.00002.05002.00002.05002.050017,270
Sep 26, 20242.05002.05001.95001.98501.985049,634
Sep 25, 20242.01002.05002.00002.05002.050013,881
Sep 24, 20242.05002.05002.00002.01002.010027,757
Sep 23, 20242.07002.07002.04002.06002.060029,556
Sep 20, 20242.03002.05002.03002.05002.05007,950
Sep 19, 20242.05002.06002.04002.04002.040013,191
Sep 18, 20242.10002.10002.04502.05002.050026,263
Sep 17, 20242.10002.15002.10002.10002.100034,037
Sep 16, 20242.15002.15002.05002.14002.140030,607
Sep 13, 20242.05002.14002.05002.14002.140039,025
Sep 12, 20242.12002.16002.02002.02002.020052,733
Sep 11, 20242.07002.12002.07002.10502.1050952
Sep 10, 20242.09002.14002.07002.07002.07007,224
Sep 9, 20242.07002.15002.02002.05002.050075,512
Sep 6, 20242.22002.22002.10002.10002.10007,560
Sep 5, 20242.15002.17002.07002.10002.100011,947
Sep 4, 20242.22002.22002.22002.22002.2200-
Sep 3, 20242.06002.22002.06002.22002.220012,040
Sep 2, 20242.20002.20002.05002.05002.050032,708
Aug 30, 20242.15002.21002.15002.16002.16007,592
Aug 29, 20242.27002.27002.15002.15002.150027,807
Aug 28, 20242.10002.35002.10002.27002.270049,868
Aug 27, 20242.11502.12002.06502.10002.10009,050
Aug 26, 20242.08002.14002.04002.05002.050029,027
Aug 23, 20242.09002.09002.08002.08002.08004,250
Aug 22, 20242.04002.08002.04002.08002.08004,200
Aug 21, 20242.08002.10002.03002.03002.030023,966
Aug 20, 20242.17002.18002.08002.08002.080063,085
Aug 19, 20242.12002.17002.12002.16002.160022,799
Aug 16, 20242.15002.18002.10002.12002.120043,458
Aug 15, 20242.05002.15002.05002.15002.150015,727
Aug 14, 20242.07002.15002.05002.05002.050041,468
Aug 13, 20242.04002.10002.01002.10002.100023,808
Aug 12, 20241.98502.05001.98002.05002.050060,090
Aug 9, 20241.93001.99001.91501.99001.990011,501
Aug 8, 20241.98501.98501.88001.97001.97008,665
Aug 7, 20241.90002.00001.87002.00002.000019,511
Aug 6, 20241.86001.90001.83001.90001.900030,316
Aug 5, 20241.84001.89501.83001.83001.830035,599
Aug 2, 20241.95001.95001.91001.91001.910018,811
Aug 1, 20242.00002.00001.94001.95001.950016,114
Jul 31, 20241.96502.00001.96002.00002.00009,158
Jul 30, 20241.98002.02001.94002.02002.020021,407
Jul 29, 20241.99002.03001.97001.98751.987516,983
Jul 26, 20242.00002.00501.99001.99001.99003,701
Jul 25, 20241.99502.03001.99502.03002.030024,450
Jul 24, 20242.08002.08002.00502.02002.020043,165
Jul 23, 20241.99502.06001.98501.98501.985060,071
Jul 22, 20241.98002.00001.98001.99501.995018,831
Jul 19, 20241.94001.97501.94001.97501.975010,046
Jul 18, 20242.01002.01001.95501.96501.965011,389
Jul 17, 20242.03002.03001.93002.00002.00007,381
Jul 16, 20241.98002.03001.96502.03002.030033,171
Jul 15, 20242.01002.02001.95001.95001.950015,318
Jul 12, 20242.01002.05002.00002.00002.000020,523
Jul 11, 20242.02002.06002.02002.06002.06006,752
Jul 10, 20241.99502.04001.96502.04002.040029,530
Jul 9, 20241.94002.02001.94002.00002.0000119,944
Jul 8, 20242.00002.03001.88501.94001.940045,612
Jul 5, 20241.98001.99251.94001.99001.990015,755
Jul 4, 20241.92002.01001.92001.99501.995022,658
Jul 3, 20242.00002.01001.92001.92001.920030,375
Jul 2, 20241.88001.96501.88001.96501.965045,951
Jul 1, 20242.18002.19001.84001.92001.9200141,294
Jun 28, 20242.28002.29002.15002.16002.160033,140
Jun 27, 20242.21002.29002.21002.29002.290026,183
Jun 26, 20242.24002.27002.17002.20002.200018,860
Jun 25, 20242.19002.28002.09002.24002.240052,039
Jun 24, 20242.02002.19002.02002.19002.190099,946
Jun 21, 20242.02002.02002.00002.02002.020014,168
Jun 20, 20241.93002.01001.92002.01002.010014,759
Jun 19, 20242.06002.06001.92001.92501.925019,581
Jun 18, 20241.99002.05001.97002.05002.05007,852
Jun 17, 20241.98002.00001.95002.00002.000020,855
Jun 14, 20241.99502.00001.91001.91001.910014,240
Jun 13, 20241.94501.95001.88501.88501.8850550
Jun 12, 20241.86501.93001.86001.93001.930012,121
Jun 11, 20241.93001.95501.88751.94001.940063,003
Jun 7, 20241.83501.89001.83501.89001.890022,508
Jun 6, 20241.87001.92001.83001.83001.830055,641
Jun 5, 20241.93001.93001.86501.87001.870025,133
Jun 4, 20241.90001.94501.87501.94501.945015,763
Jun 3, 20241.88001.91501.84501.91501.915042,140
May 31, 20241.88001.88501.85001.88501.88502,528
May 30, 20241.83001.88001.83001.88001.880019,343
May 29, 20241.91501.91501.84501.86001.860084,360
May 28, 20241.91002.06001.91001.91501.915043,611
May 27, 20242.03002.09001.91001.91001.9100122,749
May 24, 20241.86001.91001.82001.91001.9100128,152
May 23, 20241.93001.93001.85501.86001.860014,827
May 22, 20242.00002.00001.91001.94001.940030,968
May 21, 20241.88001.95501.88001.92501.925034,211
May 20, 20241.85001.88501.84501.86501.865011,984
May 17, 20241.90001.96001.83501.90001.900090,567
May 16, 20241.84001.97001.80501.95001.9500123,465
May 15, 20241.93501.96001.84001.84001.840084,220
May 14, 20241.98001.98001.93501.94001.940019,841
May 13, 20241.95002.02001.93501.96001.960050,904
May 10, 20242.02002.02001.94001.99001.990050,946
May 9, 20242.05002.05001.97002.02002.020029,871
May 8, 20241.95002.12001.94002.07002.070059,797
May 7, 20242.00002.04001.95501.97001.970056,625
May 6, 20242.10002.10001.95002.00002.000089,727
May 3, 20242.12002.13502.03002.10002.100015,560
May 2, 20242.11002.15002.01002.15002.150062,909
May 1, 20242.16002.16002.08002.15002.150025,033
Apr 30, 20242.08002.18002.06002.18002.180033,331
Apr 29, 20242.11002.14002.09002.10002.100078,528
Apr 26, 20242.22002.22002.13002.15002.1500151,387
Apr 24, 20242.25002.25002.20002.20002.200059,916
Apr 23, 20242.28002.28002.20002.26002.260039,644
Apr 22, 20242.20002.27002.20002.24002.240051,698

Related Tickers

CDX.AX CardieX Limited
0.0580
0.00%
 
HMD.AX HeraMED Limited
0.0150
+7.14%
 
NTI.AX Neurotech International Limited
0.0270
0.00%
 
ABT Abbott Laboratories
129.89
-0.83%