EMVision Medical Devices Ltd (ASX:EMV)
Australia
· Delayed Price · Currency is AUD 1.770
+0.010 (0.57%)
Apr 29, 2026, 4:10 PM AEST
EMVision Medical Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | - | -2.27% | 11,472 |
| Apr 28, 2026 | 1.77 | 1.77 | 1.71 | 1.76 | 1.76 | 1.15% | 73,560 |
| Apr 27, 2026 | 1.78 | 1.80 | 1.64 | 1.74 | 1.74 | -3.33% | 199,054 |
| Apr 24, 2026 | 1.84 | 1.84 | 1.76 | 1.80 | 1.80 | -0.83% | 13,675 |
| Apr 23, 2026 | 1.88 | 1.88 | 1.77 | 1.82 | 1.82 | -1.89% | 23,498 |
| Apr 22, 2026 | 1.81 | 1.85 | 1.78 | 1.85 | 1.85 | 3.06% | 74,748 |
| Apr 21, 2026 | 1.77 | 1.90 | 1.77 | 1.80 | 1.80 | 1.41% | 77,999 |
| Apr 20, 2026 | 1.71 | 1.77 | 1.69 | 1.77 | 1.77 | 4.42% | 51,861 |
| Apr 17, 2026 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 7.96% | 34,093 |
| Apr 16, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | - | 51,844 |
| Apr 15, 2026 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -0.95% | 53,075 |
| Apr 14, 2026 | 1.57 | 1.61 | 1.54 | 1.59 | 1.59 | 3.59% | 198,228 |
| Apr 13, 2026 | 1.54 | 1.57 | 1.51 | 1.53 | 1.53 | -1.61% | 27,170 |
| Apr 10, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -1.58% | 30,137 |
| Apr 9, 2026 | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 37,088 |
| Apr 8, 2026 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | -1.27% | 56,437 |
| Apr 7, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -1.88% | 71,274 |
| Apr 2, 2026 | 1.57 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 29,844 |
| Apr 1, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 49,933 |
| Mar 31, 2026 | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | 2.60% | 41,698 |
| Mar 30, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 12,115 |
| Mar 27, 2026 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | - | 56,248 |
| Mar 26, 2026 | 1.57 | 1.58 | 1.49 | 1.55 | 1.55 | -1.90% | 74,783 |
| Mar 25, 2026 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | 0.96% | 117,077 |
| Mar 24, 2026 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | 0.64% | 7,525 |
| Mar 23, 2026 | 1.54 | 1.57 | 1.48 | 1.56 | 1.56 | 0.97% | 47,784 |
| Mar 20, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | 0.65% | 14,433 |
| Mar 19, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -3.47% | 91,200 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -1.55% | 23,661 |
| Mar 17, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 19,888 |
| Mar 16, 2026 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 29,014 |
| Mar 13, 2026 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -4.82% | 52,776 |
| Mar 12, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | -0.78% | 1,778 |
| Mar 11, 2026 | 1.65 | 1.72 | 1.65 | 1.67 | 1.67 | -2.16% | 48,959 |
| Mar 10, 2026 | 1.60 | 1.74 | 1.60 | 1.71 | 1.71 | 8.23% | 72,463 |
| Mar 9, 2026 | 1.65 | 1.69 | 1.56 | 1.58 | 1.58 | -4.82% | 60,228 |
| 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 |