EMvision Medical Devices Limited Historical Data - EMV | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
EMvision Medical Devices Limited (EMV)
EMvision Medical Devices Limited (EMV) Historical

EMvision Medical Devices Limited (EMV)

2.22

-0.06

(-2.63%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.205	-8.45360824742	2.425	2.51	2.17	65325	2.25915358	DE
4	-0.23	-9.38775510204	2.45	2.68	2.17	61784	2.45106505	DE
12	0.17	8.29268292683	2.05	2.72	1.84	62321	2.34819954	DE
26	0.67	43.2258064516	1.55	2.72	1.445	48520	2.09204707	DE
52	0.51	29.8245614035	1.71	2.72	1.13	39549	1.82968009	DE
156	-0.93	-29.5238095238	3.15	3.42	1.13	43343	2.16230625	DE
260	1.815	448.148148148	0.405	4.2	0.36	89078	1.8213381	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	2.2799999	0.03	1.33	2.2799999	2.29	2.22	26208
1713334500	2.25	0.05	2.27	2.2	2.2799999	2.2	37825
1713248100	2.2	-0.1	-4.35	2.32	2.33	2.17	152317
1713161700	2.3	-0.03	-1.29	2.29	2.36	2.25	48822
1712902500	2.33	-0.05	-2.10	2.5099999	2.5099999	2.29	64623
1712816100	2.38	-0.05	-2.06	2.425	2.425	2.33	23036
1712729700	2.43	0.05	2.10	2.4	2.48	2.36	72517
1712643300	2.38	0.05	2.15	2.37	2.49	2.36	26866
1712556900	2.33	-0.14	-5.67	2.44	2.49	2.32	77898
1712294100	2.47	-0.01	-0.40	2.45	2.54	2.36	55896
1712207700	2.48	-0.04	-1.59	2.5	2.54	2.48	10147
1712121300	2.52	-0.03	-1.18	2.6	2.6	2.42	35329
1712034900	2.55	-0.03	-1.16	2.58	2.6	2.55	80450
1711602900	2.58	-0.07	-2.64	2.62	2.65	2.54	26183
1711516500	2.65	0.15	6.00	2.62	2.67	2.52	154773
1711430100	2.5	-0.18	-6.72	2.67	2.68	2.5	37855
1711343700	2.68	0.23	9.39	2.58	2.68	2.46	109145
1711084500	2.45	-0.06	-2.39	2.56	2.58	2.44	50046
1710998100	2.5099999	0.07	2.87	2.45	2.555	2.41	48386
1710911700	2.44	-0.13	-5.06	2.57	2.62	2.44	99408
1710825300	2.57	0.02	0.78	2.55	2.575	2.5	9244
1710738900	2.55	-0.1	-3.77	2.64	2.64	2.55	29311
1710479700	2.65	0.04	1.53	2.52	2.66	2.5	49637
1710393300	2.61	0.04	1.56	2.57	2.65	2.57	52951
1710306900	2.57	0.22	9.36	2.39	2.57	2.39	81571
1710220500	2.35	-0.02	-0.84	2.3	2.4	2.3	68647
1710134100	2.37	-0.19	-7.42	2.59	2.59	2.3	100580
1709874900	2.56	0	0.00	2.56	2.59	2.5	59924
1709788500	2.56	0.02	0.79	2.54	2.58	2.52	39801
1709702100	2.54	0.01	0.40	2.45	2.54	2.45	28258
1709615700	2.5299999	-0.03	-1.17	2.55	2.58	2.43	93316
1709529300	2.56	-0.1	-3.76	2.65	2.65	2.52	82911
1709270100	2.66	0.44	19.82	2.27	2.72	2.25	357996
1709183700	2.22	0.16	7.77	2.2799999	2.31	2.14	327083
1709097300	2.06	-0.02	-0.96	2.14	2.14	2.06	28219
1709010900	2.08	-0.05	-2.12	2.13	2.13	2.07	22403
1708924500	2.125	0.02	0.71	2.14	2.14	2.1	32209
1708665300	2.11	0.01	0.48	2.12	2.12	2.06	25023
1708578900	2.1	0.08	3.96	2.09	2.12	2.0299999	88427
1708492500	2.02	-0.09	-4.27	2.13	2.13	2.02	156661
1708406100	2.11	0.01	0.48	2.11	2.13	2.1	8255
1708319700	2.1	0.02	0.96	2.1	2.175	2.1	25638
1708060500	2.08	0.05	2.46	2.02	2.08	1.97	92163
1707974100	2.0299999	-0.01	-0.49	2.0299999	2.06	2	16513
1707887700	2.04	0.04	2.00	2.04	2.04	2.04	3
1707801300	2	-0.04	-1.96	2.07	2.07	1.98	30679
1707714900	2.04	0	0.00	2.05	2.05	2.04	6162
1707455700	2.04	0.01	0.49	2.07	2.07	2.0299999	12904
1707369300	2.0299999	-0.06	-2.87	2.04	2.055	2.0299999	21894
1707282900	2.09	-0.01	-0.48	2.1	2.15	2.04	55465
1707196500	2.1	0.12	5.79	2	2.1	2	50907
1707110100	1.985	0.02	1.02	1.97	1.995	1.92	57425
1706850900	1.965	0.07	3.42	1.9	1.965	1.9	18435
1706764500	1.9	-0.06	-2.81	1.905	1.935	1.9	30486
1706678100	1.955	0.09	4.83	1.91	1.955	1.855	22387
1706591700	1.865	-0.14	-6.75	1.995	2	1.84	130880
1706505300	2	-0.08	-3.85	2.1	2.1	1.995	16969
1706159700	2.08	0.01	0.48	2.05	2.08	2.05	9410
1706073300	2.07	0.03	1.47	2.05	2.08	2.04	16870
1705986900	2.04	0	0.00	2	2.05	2	4834
1705900500	2.04	0.04	2.26	2.05	2.05	2.04	3736
1705641300	1.995	-0.04	-1.72	2.1	2.1	1.955	41870

EMvision Medical Devices

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions