EMVision Medical Devices Ltd (ASX:EMV)
Australia
· Delayed Price · Currency is AUD 1.660
-0.065 (-3.77%)
At close: Mar 6, 2026
EMVision Medical Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 1.71 | 1.72 | 1.67 | 1.72 | 1.72 | -2.27% | 54,833 |
| Mar 3, 2026 | 1.75 | 1.76 | 1.66 | 1.76 | 1.76 | 0.28% | 74,443 |
| Mar 2, 2026 | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | -0.57% | 31,291 |
| Feb 27, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 0.28% | 22,783 |
| Feb 26, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | -0.85% | 11,815 |
| Feb 25, 2026 | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | 0.85% | 66,183 |
| Feb 24, 2026 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -0.85% | 43,809 |
| Feb 23, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.43% | 25,651 |
| Feb 20, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.41% | 19,142 |
| Feb 19, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 1.43% | 5,500 |
| Feb 18, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 13,659 |
| Feb 17, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 2,881 |
| Feb 16, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | -1.11% | 27,530 |
| Feb 13, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.84% | 18,504 |
| Feb 12, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -0.83% | 37,022 |
| Feb 11, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | 22,745 |
| Feb 10, 2026 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | -0.28% | 49,876 |
| Feb 9, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 2.56% | 21,310 |
| Feb 6, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 14,809 |
| Feb 5, 2026 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -3.31% | 46,921 |
| Feb 4, 2026 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | - | 6,672 |
| Feb 3, 2026 | 1.79 | 1.84 | 1.77 | 1.81 | 1.81 | 1.97% | 38,425 |
| Feb 2, 2026 | 1.75 | 1.80 | 1.74 | 1.78 | 1.78 | 0.28% | 165,236 |
| Jan 30, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 51,913 |
| Jan 29, 2026 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -0.56% | 43,823 |
| Jan 28, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.84% | 81,020 |
| Jan 27, 2026 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | 0.28% | 70,479 |
| Jan 23, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | 0.56% | 23,495 |
| Jan 22, 2026 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 32,246 |
| Jan 21, 2026 | 1.83 | 1.85 | 1.78 | 1.80 | 1.80 | -1.64% | 27,581 |
| Jan 20, 2026 | 1.78 | 1.85 | 1.78 | 1.83 | 1.83 | 1.10% | 31,598 |
| Jan 19, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 18,709 |
| Jan 16, 2026 | 1.82 | 1.82 | 1.76 | 1.80 | 1.80 | -1.10% | 73,258 |
| Jan 15, 2026 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 29,124 |
| Jan 14, 2026 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -0.55% | 44,919 |
| Jan 13, 2026 | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -1.63% | 44,801 |
| Jan 12, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 29,228 |
| Jan 9, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | - | 6,096 |
| Jan 8, 2026 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | -0.27% | 27,178 |
| Jan 7, 2026 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 0.27% | 24,216 |
| Jan 6, 2026 | 1.86 | 1.88 | 1.82 | 1.85 | 1.85 | -2.63% | 29,786 |
| Jan 5, 2026 | 1.79 | 1.90 | 1.78 | 1.90 | 1.90 | 7.34% | 26,345 |
| Jan 2, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 41,658 |
| Dec 31, 2025 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | - | 35,268 |
| Dec 30, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | - | 26,330 |
| Dec 29, 2025 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 89,014 |
| Dec 24, 2025 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | -0.56% | 19,949 |
| Dec 23, 2025 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 0.85% | 50,025 |
| Dec 22, 2025 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | -1.40% | 37,297 |
| Dec 19, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | - | 21,189 |
| Dec 18, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 1.42% | 2,040 |
| Dec 17, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -0.85% | 10,542 |
| Dec 16, 2025 | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | -1.12% | 25,659 |
| Dec 15, 2025 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 1.42% | 14,484 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 52,371 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.91% | 48,436 |
| Dec 10, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 1.10% | 43,567 |
| Dec 9, 2025 | 1.83 | 1.86 | 1.81 | 1.81 | 1.81 | -1.63% | 17,033 |
| Dec 8, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 8,805 |
| Dec 5, 2025 | 1.84 | 1.90 | 1.82 | 1.85 | 1.85 | - | 29,904 |
| Dec 4, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 2,730 |
| Dec 3, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | 1.08% | 13,280 |
| Dec 2, 2025 | 1.89 | 1.91 | 1.86 | 1.86 | 1.86 | -1.59% | 11,979 |
| Dec 1, 2025 | 1.91 | 1.92 | 1.87 | 1.89 | 1.89 | -1.56% | 26,350 |
| Nov 28, 2025 | 1.85 | 1.92 | 1.82 | 1.92 | 1.92 | 3.78% | 43,780 |
| Nov 27, 2025 | 1.85 | 1.89 | 1.81 | 1.85 | 1.85 | - | 42,143 |
| Nov 26, 2025 | 1.84 | 1.89 | 1.80 | 1.85 | 1.85 | 1.93% | 57,568 |
| Nov 25, 2025 | 1.75 | 1.83 | 1.75 | 1.82 | 1.82 | 3.71% | 14,947 |
| Nov 24, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.85% | 12,086 |
| Nov 21, 2025 | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -1.40% | 38,567 |
| Nov 20, 2025 | 1.81 | 1.85 | 1.79 | 1.79 | 1.79 | - | 11,755 |
| Nov 19, 2025 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | - | 8,883 |
| Nov 18, 2025 | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -0.56% | 21,260 |
| Nov 17, 2025 | 1.87 | 1.88 | 1.80 | 1.80 | 1.80 | -3.74% | 57,479 |
| Nov 14, 2025 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | - | 18,126 |
| Nov 13, 2025 | 1.90 | 1.93 | 1.87 | 1.87 | 1.87 | 0.81% | 54,938 |
| Nov 12, 2025 | 1.86 | 1.91 | 1.85 | 1.86 | 1.86 | -0.27% | 33,992 |
| Nov 11, 2025 | 1.83 | 1.90 | 1.80 | 1.86 | 1.86 | 1.09% | 39,248 |
| Nov 10, 2025 | 1.85 | 1.86 | 1.79 | 1.84 | 1.84 | -0.54% | 34,768 |
| Nov 7, 2025 | 1.79 | 1.85 | 1.78 | 1.85 | 1.85 | 2.78% | 50,968 |
| Nov 6, 2025 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 17,770 |
| Nov 5, 2025 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | -2.90% | 18,817 |
| Nov 4, 2025 | 1.82 | 1.90 | 1.79 | 1.90 | 1.90 | 4.70% | 72,219 |
| Nov 3, 2025 | 1.85 | 1.87 | 1.78 | 1.81 | 1.81 | -1.90% | 60,152 |
| Oct 31, 2025 | 1.78 | 1.87 | 1.78 | 1.85 | 1.85 | 4.24% | 16,322 |
| Oct 30, 2025 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | 0.28% | 48,171 |
| Oct 29, 2025 | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -4.59% | 99,299 |
| Oct 28, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -2.89% | 105,270 |
| Oct 27, 2025 | 1.91 | 1.91 | 1.85 | 1.91 | 1.91 | 2.97% | 103,571 |
| Oct 24, 2025 | 1.86 | 1.90 | 1.85 | 1.85 | 1.85 | -0.54% | 52,014 |
| Oct 23, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | 0.54% | 47,199 |
| Oct 22, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 67,532 |
| Oct 21, 2025 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | - | 55,832 |
| Oct 20, 2025 | 1.92 | 1.96 | 1.88 | 1.90 | 1.90 | -0.52% | 155,809 |
| Oct 17, 2025 | 1.83 | 1.94 | 1.82 | 1.91 | 1.91 | 5.23% | 199,722 |
| Oct 16, 2025 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | 1.11% | 96,058 |
| Oct 15, 2025 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | -1.10% | 20,749 |
| Oct 14, 2025 | 1.80 | 1.82 | 1.76 | 1.82 | 1.82 | 4.01% | 80,701 |