Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 22-May-20 04:59:17 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(EMV) EMVISION MEDICAL DEVICES LTD home page...

     Prev Section TOC    Company Info for EMV    Fundamental Next Section
Listing Code EMV
Listing Name EMVISION MEDICAL DEVICES LTD
GICS Sector Health Care Equipment & Services
Company Listing ASX listed company as at Fri May 20 11:47:05 AEST 2022
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 18th May 2022
Latest price with VOLUME for EMV .. Wednesday 18th May 2022

EMV is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri May 20 11:47:05 AEST 2022
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company EMV
DATE ### ### 2022-02-28 2022-01-29 ###
SHARE PRICE ### ### 1.81 ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### 3.42 3.42 3.42 3.42
Year Low 1.77 1.77 1.77 ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### 3.42 3.42 3.42 3.42
52Week Low 1.77 1.77 1.77 ### ###

     Prev Section Fundamental    News for EMV    Options Next Section

Score Company EMV for Ownership
CtrLinksDateNewsScore
1 an 2022-04-14  2022-04-18 21:44 GMT, Price
Closed at $2.1
0
Price range $0.28 -> $4.2, for Dates 2018-Dec-13 Thu -> 2022-Apr-14 Thu
 

     Prev Section News    Options owned by EMV    Warrants Next Section
No OPTIONS for company (EMV) EMVISION MEDICAL DEVICES LTD.
     Prev Section Options    Warrants owned by EMV    Charting Next Section
No Warrants for company (EMV) EMVISION MEDICAL DEVICES LTD.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (EMV) EMVISION MEDICAL DEVICES LTD:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 0.28 ### 1.0
MAX 4.2 2,304,820 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for EMV

     Prev Section Weekly    Format Enhanced Daily Prices for EMV    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (EMV) EMVISION MEDICAL DEVICES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.1
2022-May-18 Wed 1.81 ### 1.77 1.82 ### 243,283 0.6 ### -18.2
2022-May-17 Tue 1.73 1.73 1.73 1.73 0 ###
2022-May-16 Mon 1.78 1.78 1.73 1.73 8,343 14,641 ### ### ###
2022-May-13 Fri 1.8 1.8 ### 1.785 86,254 ### ### ### -17.9
2022-May-12 Thu 1.8 ### ### ### 9,980 ### ### ### ###
2022-May-11 Wed 1.83 1.85 1.77 1.85 ### ### ### ### -18.5
2022-May-10 Tue ### ### 1.84 1.84 ### ### ### 29.6 -18.4
2022-May-09 Mon ### ### 1.84 1.84 ### ### ### 29.6 -18.4
2022-May-06 Fri ### 1.9725 ### ### 31,175 ### -0.3 ### ###
2022-May-05 Thu ### ### ### ### 37,778 74,989 ### 8.4 -19.5
2022-May-04 Wed ### ### ### ### ### 150,583 -5.5 ### ###
2022-May-03 Tue ### ### ### ### 0 -19.4
2022-May-02 Mon ### ### ### ### 0 -19.4
2022-Apr-29 Fri 2 ### ### ### 33,621 ### ### ### -19.4
2022-Apr-28 Thu ### ### ### ### 7,140 14,280 1.5 79.4 ###
2022-Apr-27 Wed ### ### ### ### ### 113,777 -4.9 8.3 -19.5
2022-Apr-26 Tue ### ### ### ### ### ### -0.5 50.5 -20.4
2022-Apr-22 Fri ### ### ### ### 6,040 ### ### 33.2 -20.5
2022-Apr-21 Thu ### ### ### ### ### ### ### ### ###
2022-Apr-20 Wed ### ### ### ### 26,747 ### ### ### -21.2
2022-Apr-19 Tue ### ### ### ### 30,847 64,470 -0.5 ### ###
2022-Apr-14 Thu ### ### ### ### ### 56,747 ### ### -21.0
2022-Apr-13 Wed ### ### ### ### ### ### ### 17.2 ###
2022-Apr-12 Tue ### ### ### ### 29,883 ### -2.3 27.5 -21.0
2022-Apr-11 Mon ### ### ### ### ### 63,156 ### ### -21.5
2022-Apr-08 Fri ### ### ### ### 10,675 22,684 -2.3 18.7 -21.0
2022-Apr-07 Thu ### ### ### ### 15,981 ### ### 33.6 -21.0
2022-Apr-06 Wed ### ### ### ### ### ### -1.8 ### ###
2022-Apr-05 Tue ### ### ### ### 36,873 78,723 -1.8 30.6 ###
2022-Apr-04 Mon ### ### ### ### 106,955 ### ### ### -21.8
2022-Apr-01 Fri ### ### ### ### ### ### ### ### -21.8
2022-Mar-31 Thu 2.2 ### ### ### ### ### ### ### ###
2022-Mar-30 Wed ### 2.2 ### 2.2 23,927 ### 2.3 ### -22.0
2022-Mar-29 Tue ### ### ### ### ### ### 1.9 78.9 -21.0
2022-Mar-28 Mon 2.26 2.26 ### 2.2 ### 86,486 -2.7 ### -22.0
2022-Mar-25 Fri 2.49 2.49 2.25 2.25 34,874 82,651 ### ### -22.5
2022-Mar-24 Thu ### ### 2.4 2.5 11,321 ### -3.8 10.2 -25.0
2022-Mar-23 Wed ### 2.7 ### 2.51 ### 175,086 ### ### ###
2022-Mar-22 Tue ### ### ### ### ### 145,172 10.4 98.3 -23.4
2022-Mar-21 Mon ### ### ### ### ### ### 1.0 79.7 -21.2
2022-Mar-18 Fri ### ### ### ### ### 21,271 ### 63.4 -21.0
2022-Mar-17 Thu ### ### ### ### ### 135,873 ### 91.7 ###
2022-Mar-16 Wed ### 2 ### 1.925 17,172 33,657 ### 66.5 -19.3
2022-Mar-15 Tue ### ### ### ### ### ### -1.0 39.9 ###
2022-Mar-14 Mon ### 1.945 ### 1.945 4,452 ### ### ### -19.5
2022-Mar-11 Fri ### ### ### ### ### ### ### 12.7 -19.2
2022-Mar-10 Thu ### ### ### 1.9875 ### 18,586 1.9 77.9 -19.9
2022-Mar-09 Wed 1.89 ### 1.89 ### 29,151 ### ### 83.8 ###
2022-Mar-08 Tue 1.87 1.89 1.86 1.87 12,224 22,920 ### ### -18.7
2022-Mar-07 Mon ### ### 1.86 ### 13,379 25,353 ### ### ###
2022-Mar-04 Fri 1.975 ### 1.89 ### 28,925 ### 0.3 ### -19.8
2022-Mar-03 Thu ### ### ### ### ### ### ### ### ###
2022-Mar-02 Wed ### ### 1.87 1.89 ### 32,878 -0.5 ### ###
2022-Mar-01 Tue 1.84 1.975 ### ### ### ### 3.0 78.9 ###
2022-Feb-28 Mon 1.825 1.85 1.82 1.82 ### ### -0.3 ### -18.2
2022-Feb-25 Fri 1.86 ### 1.81 1.81 59,145 113,854 -2.7 15.4 ###
2022-Feb-24 Thu ### ### 1.86 1.86 ### ### ### ### ###
2022-Feb-23 Wed 1.8 2 1.8 2 ### ### ### 97.7 -20.0
2022-Feb-22 Tue ### ### 1.77 1.825 ### 201,851 -3.9 31.1 -18.3
2022-Feb-21 Mon 2 ### 1.85 ### 95,056 ### ### 18.8 ###
2022-Feb-18 Fri ### ### ### 2 51,727 ### ### 26.2 -20.0
2022-Feb-17 Thu ### ### ### ### 121,586 ### ### ### -20.2
2022-Feb-16 Wed ### ### ### ### 30,658 ### -3.8 9.9 ###
2022-Feb-15 Tue ### ### 2 2 ### ### -3.4 20.3 -20.0
2022-Feb-14 Mon ### ### ### ### 62,240 ### -3.7 ### -20.7
2022-Feb-11 Fri ### ### ### ### 19,879 42,640 ### 84.5 ###
2022-Feb-10 Thu ### ### ### ### 18,942 40,725 -1.8 21.9 ###
2022-Feb-09 Wed ### 2.2 ### ### ### 144,473 ### ### -21.7
2022-Feb-08 Tue ### ### ### ### ### 123,548 -1.4 ### -20.8
2022-Feb-07 Mon ### ### ### ### 42,224 ### 3.4 ### -21.0
2022-Feb-04 Fri ### ### ### ### 15,845 ### -1.5 ### ###
2022-Feb-03 Thu ### ### ### ### ### 110,054 ### 34.2 -21.0
2022-Feb-02 Wed 2.2 2.2 ### ### 5,573 12,121 -2.3 ### -21.5
2022-Feb-01 Tue ### 2.22 ### 2.2 21,971 47,786 1.9 ### -22.0
2022-Jan-31 Mon 2.175 2.21 ### ### ### ### -3.4 ### -21.0
2022-Jan-28 Fri ### ### ### ### 21,351 ### ### 53.9 -21.4
2022-Jan-27 Thu ### 2.24 ### ### 56,156 121,858 ### 81.8 ###
2022-Jan-25 Tue ### ### ### ### 175,578 388,027 ### 12.5 -21.0
2022-Jan-24 Mon 2.4 2.41 2.27 ### ### 132,483 -1.3 46.1 -23.7
2022-Jan-21 Fri 2.44 2.46 2.4 2.4 7,959 19,340 ### ### -24.0
2022-Jan-20 Thu 2.43 2.49 2.42 2.47 15,287 37,529 1.6 ### -24.7
2022-Jan-19 Wed 2.48 2.48 2.4 2.45 26,581 64,857 ### 30.9 -24.5
2022-Jan-18 Tue 2.5 2.51 2.42 2.5 ### 64,824 ### 65.6 -25.0
2022-Jan-17 Mon ### ### 2.41 2.49 34,676 ### ### 10.4 ###
2022-Jan-14 Fri 2.51 2.55 2.48 2.55 8,478 21,322 ### ### -25.5
2022-Jan-13 Thu 2.52 2.57 2.5 2.51 ### ### ### 36.2 ###
2022-Jan-12 Wed 2.52 2.59 2.5 2.5 ### ### ### ### -25.0
2022-Jan-11 Tue 2.59 2.59 2.5 2.5 4,528 11,523 -3.5 13.0 -25.0
2022-Jan-10 Mon 2.4 2.58 2.4 2.56 ### ### ### ### ###
2022-Jan-07 Fri 2.45 2.45 ### 2.4 112,877 ### -2.0 17.0 -24.0
2022-Jan-06 Thu 2.59 ### 2.45 2.45 ### 234,424 ### 9.8 -24.5
2022-Jan-05 Wed 2.56 ### 2.56 2.58 ### 459,028 0.8 76.4 -25.8
2022-Jan-04 Tue ### ### 2.54 ### ### 22,877 ### 56.8 -26.5
2021-Dec-31 Fri 2.56 ### 2.56 ### ### 43,586 4.7 ### -26.8
2021-Dec-30 Thu ### ### ### ### 5,021 13,155 ### 21.2 -26.0
2021-Dec-29 Wed ### ### ### ### 17,886 47,129 -1.9 ### ###
2021-Dec-24 Fri 2.58 ### 2.58 ### ### 27,985 0.8 ### -26.0
2021-Dec-23 Thu 2.54 2.55 2.52 2.55 121,924 309,077 ### 67.3 -25.5
2021-Dec-22 Wed ### ### 2.54 2.54 ### ### -3.1 ### -25.4
2021-Dec-21 Tue 2.52 ### 2.52 ### ### ### 6.7 96.7 ###
2021-Dec-20 Mon ### ### 2.52 2.52 67,442 175,686 -3.1 24.0 -25.2
2021-Dec-17 Fri ### ### ### ### ### ### 1.5 81.4 -26.7
2021-Dec-16 Thu 2.7 2.7 ### ### ### ### ### 17.0 ###
2021-Dec-15 Wed ### 2.72 ### ### ### ### ### 84.4 -26.7
2021-Dec-14 Tue 2.71 2.71 ### ### 6,585 17,549 ### ### ###
2021-Dec-13 Mon ### 2.7 ### 2.7 ### 69,924 1.1 76.1 -27.0
2021-Dec-10 Fri ### 2.73 ### ### 20,646 55,228 ### 79.2 ###
2021-Dec-09 Thu ### ### ### ### 10,959 29,041 ### 69.3 -26.4
2021-Dec-08 Wed 2.58 ### 2.57 2.58 ### ### ### 60.0 -25.8
2021-Dec-07 Tue 2.59 ### 2.58 2.58 ### ### -0.4 35.4 -25.8
2021-Dec-06 Mon ### 2.7 ### ### ### ### ### ### -26.2
2021-Dec-03 Fri ### 2.72 ### ### ### 17,272 -0.4 ### -26.8
2021-Dec-02 Thu ### 2.73 ### 2.73 19,978 53,740 ### 91.6 ###
2021-Dec-01 Wed 2.72 2.74 ### ### 86,878 ### -4.0 12.5 ###
2021-Nov-30 Tue 2.83 2.85 2.74 2.75 30,727 85,881 -2.8 14.7 -27.5
2021-Nov-29 Mon 2.7 2.78 ### 2.71 71,158 192,482 0.4 56.6 ###
2021-Nov-26 Fri 2.8 2.89 ### 2.83 23,783 ### 1.1 ### ###
2021-Nov-25 Thu 2.81 ### ### 2.81 80,024 ### ### ### ###
2021-Nov-24 Wed ### 2.81 ### 2.81 ### 142,271 ### 96.8 ###
2021-Nov-23 Tue ### 2.71 ### 2.7 ### ### 0.4 71.5 -27.0
     Prev Section Enhanced    Basic Format Daily Prices for EMV    Bottom Next Section
Basic Prices for EMV
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2022-05-20 16:59:17 thru 2022-05-20 16:59:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000