Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 25-Jun-04 07:46:11 AM AEST

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

  Company Next Section
  Limits 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 Daily Prices...

     Prev Section TOC    Company Info for EMV    Limits Next Section


Company Details for (EMV) EMVISION MEDICAL DEVICES LTD

Listing Code EMV
Listing Name EMVISION MEDICAL DEVICES LTD
GICS Sector Health Care Equipment & Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 3rd June 2025
Latest price with VOLUME for EMV .. Tuesday 3rd June 2025

EMV is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.28 3 1.0
MAX 4.2 2,304,820 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for EMV    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

150 Days for (EMV) EMVISION MEDICAL DEVICES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-03 Tue 1.7 1.775 ### ### 89.2 89.2 0.0
2025-Jun-02 Mon 1.7 1.7 1.645 1.645 66,081 110,520 17.0 17.0 0.1
2025-May-30 Fri 1.71 1.71 1.7 1.7 14,354 24,473 25.3 25.3 ###
2025-May-29 Thu 1.74 1.745 1.71 1.71 20,723 ### 20.7 20.7 0.1
2025-May-28 Wed 1.79 1.85 1.73 1.75 ### ### 0.1
2025-May-27 Tue 1.78 1.78 1.73 1.78 20,488 35,956 69.2 69.2 0.1
2025-May-26 Mon ### 1.78 1.745 1.78 77.7 77.7 0.1
2025-May-23 Fri 1.745 1.745 1.7 1.71 16.4 16.4 0.1
2025-May-22 Thu 1.72 1.75 1.7 1.74 23,479 ### ### ### 0.1
2025-May-21 Wed 1.7 1.75 1.685 1.74 ### ### 0.1
2025-May-20 Tue 1.7 1.7 ### ### 34.2 34.2 0.0
2025-May-19 Mon 1.77 1.77 1.7 1.7 ### ### ###
2025-May-16 Fri 1.8 1.84 1.77 1.77 ### ### ###
2025-May-15 Thu 1.81 ### 1.78 ### 42.7 42.7 0.0
2025-May-14 Wed 1.82 1.82 1.78 1.79 32,089 ### 21.7 21.7 0.1
2025-May-13 Tue ### 1.85 1.79 1.85 28,784 52,386 75.7 75.7 0.1
2025-May-12 Mon ### ### 1.82 ### 57,457 52,285 ### ### 0.0
2025-May-09 Fri ### ### 1.88 ### ### ### 0.0
2025-May-08 Thu 1.925 1.9325 ### ### 14,686 ### 21.0 21.0 0.0
2025-May-07 Wed ### ### ### 1.9525 10,047 0 ### ### ###
2025-May-06 Tue ### 2 ### ### ### ### 0.0
2025-May-05 Mon 1.88 ### 1.875 ### ### ### 0.0
2025-May-02 Fri ### ### 1.88 1.88 14,257 ### ### ### 0.1
2025-May-01 Thu ### ### 1.87 1.87 56,677 ### 10.3 10.3 ###
2025-Apr-30 Wed ### ### 1.955 ### 11,856 11,589 ### ### 0.0
2025-Apr-29 Tue ### 2 ### ### 26,949 26,949 72.6 72.6 0.0
2025-Apr-28 Mon ### 2 ### ### ### ### 0.0
2025-Apr-24 Thu ### ### ### ### ### ### 0.0
2025-Apr-23 Wed ### ### 1.87 ### 18,982 17,748 71.6 71.6 0.0
2025-Apr-22 Tue ### ### 1.855 1.855 213,282 ### ### ### 0.1
2025-Apr-17 Thu 1.87 ### 1.86 ### 33,080 ### 75.0 75.0 0.0
2025-Apr-16 Wed 1.84 ### 1.84 ### 7,241 ### ### ### 0.0
2025-Apr-15 Tue 1.88 1.885 ### 1.84 17,323 16,326 19.0 19.0 ###
2025-Apr-14 Mon 1.79 1.88 1.79 1.88 2,056 3,772 ### ### 0.1
2025-Apr-11 Fri 1.85 1.85 1.7725 1.79 38,657 ### 12.3 12.3 0.1
2025-Apr-10 Thu 1.885 ### ### 1.85 ### ### 0.1
2025-Apr-09 Wed 1.84 1.84 1.8 1.8 20,878 ### ### ### 0.1
2025-Apr-08 Tue 1.8 ### 1.8 ### 16,726 15,053 ### ### 0.0
2025-Apr-07 Mon 1.86 1.86 1.725 1.75 90,284 ### 20.4 20.4 0.1
2025-Apr-04 Fri ### ### 1.86 1.88 ### ### 0.1
2025-Apr-03 Thu ### 1.955 ### ### 9,545 ### 34.0 34.0 0.0
2025-Apr-02 Wed ### ### ### 1.945 ### ### 0.1
2025-Apr-01 Tue ### ### ### ### 5.1 5.1 0.0
2025-Mar-31 Mon ### ### 2 ### 90.2 90.2 0.0
2025-Mar-28 Fri 2 ### ### ### 43,587 0 80.5 80.5 0.0
2025-Mar-27 Thu ### ### ### ### 109,548 0 88.3 88.3 0.0
2025-Mar-26 Wed 1.975 ### ### 1.975 65.1 65.1 ###
2025-Mar-25 Tue ### 2.045 1.89 1.985 84.3 84.3 ###
2025-Mar-24 Mon ### ### 1.85 ### 16.0 16.0 0.0
2025-Mar-21 Fri ### ### 1.89 ### ### ### 0.0
2025-Mar-20 Thu ### ### 1.88 ### 24,928 ### 72.6 72.6 0.0
2025-Mar-19 Wed 1.83 ### 1.83 1.89 87.9 87.9 ###
2025-Mar-18 Tue 1.825 1.83 1.8 1.8 ### ### 0.1
2025-Mar-17 Mon 1.825 1.825 1.8 1.8 8,853 16,046 21.2 21.2 0.1
2025-Mar-14 Fri 1.77 1.83 1.77 1.83 30,477 54,858 84.8 84.8 ###
2025-Mar-13 Thu 1.76 ### 1.75 1.75 9,855 8,623 ### ### 0.1
2025-Mar-12 Wed 1.83 1.83 1.745 1.76 19,985 35,723 10.9 10.9 0.1
2025-Mar-11 Tue 1.85 1.85 1.8 1.825 33.8 33.8 ###
2025-Mar-10 Mon 1.88 ### 1.85 ### 35,551 32,884 ### ### 0.0
2025-Mar-07 Fri 1.85 ### 1.825 ### 28,947 ### ### ### 0.0
2025-Mar-06 Thu 1.81 1.83 1.81 1.81 65.5 65.5 ###
2025-Mar-05 Wed 1.82 1.825 1.785 ### ### ### 0.0
2025-Mar-04 Tue 1.775 1.8 1.775 1.8 3,571 6,383 ### ### 0.1
2025-Mar-03 Mon 1.8 1.87 ### 1.77 26,381 ### 23.2 23.2 ###
2025-Feb-28 Fri 1.855 1.855 1.8 1.8 ### ### 0.1
2025-Feb-27 Thu 1.82 1.87 ### 1.85 23,779 ### ### ### 0.1
2025-Feb-26 Wed 1.845 1.875 ### ### 25.2 25.2 0.0
2025-Feb-25 Tue ### ### ### ### ### ### 0.0
2025-Feb-24 Mon ### ### 1.825 ### 69.7 69.7 0.0
2025-Feb-21 Fri 1.955 1.955 ### 1.955 ### ### ###
2025-Feb-20 Thu ### ### ### ### ### ### 0.0
2025-Feb-19 Wed ### ### ### ### 24.7 24.7 0.0
2025-Feb-18 Tue 1.9025 ### 1.86 ### 22,728 ### ### ### 0.0
2025-Feb-17 Mon ### ### 1.85 1.86 71,225 65,883 ### ### 0.1
2025-Feb-14 Fri ### ### ### ### 90,444 0 94.8 94.8 0.0
2025-Feb-13 Thu ### ### ### ### ### ### 0.0
2025-Feb-12 Wed 1.87 ### 1.86 ### 48,222 44,846 93.5 93.5 0.0
2025-Feb-11 Tue ### 1.8725 ### 1.87 ### ### ###
2025-Feb-10 Mon 1.87 1.88 1.84 1.84 20.4 20.4 ###
2025-Feb-07 Fri 1.85 1.8625 1.82 1.84 39,955 ### 27.7 27.7 ###
2025-Feb-06 Thu 1.83 1.885 1.81 1.87 ### ### ###
2025-Feb-05 Wed 1.82 1.82 1.82 1.82 64.3 64.3 ###
2025-Feb-04 Tue ### 1.83 1.81 1.83 10,381 ### ### ### ###
2025-Feb-03 Mon 1.82 1.83 1.8 1.81 87,542 158,888 43.2 43.2 ###
2025-Jan-31 Fri 1.81 1.81 1.81 1.81 0 ###
2025-Jan-30 Thu 1.825 1.8375 1.81 1.81 ### ### ###
2025-Jan-29 Wed ### 1.84 1.825 1.825 10,073 18,458 ### ### ###
2025-Jan-28 Tue 1.83 1.83 1.82 1.825 14,423 26,321 40.4 40.4 ###
2025-Jan-24 Fri 1.89 1.89 1.89 1.89 0 ###
2025-Jan-23 Thu ### 1.89 1.825 1.89 89.9 89.9 ###
2025-Jan-22 Wed 1.84 1.85 ### ### 6,753 6,246 ### ### 0.0
2025-Jan-21 Tue 1.84 1.855 ### 1.84 29,378 27,248 ### ### ###
2025-Jan-20 Mon 1.83 1.87 1.83 1.83 70.8 70.8 ###
2025-Jan-17 Fri 1.85 1.85 1.83 1.83 ### ### ###
2025-Jan-16 Thu 1.83 ### 1.83 1.85 79.0 79.0 0.1
2025-Jan-15 Wed 1.855 1.86 1.83 1.83 23.7 23.7 ###
2025-Jan-14 Tue 1.85 ### 1.83 1.83 12,079 11,052 ### ### ###
2025-Jan-13 Mon 1.83 1.88 1.83 1.86 ### ### 0.1
2025-Jan-10 Fri 1.85 1.85 1.82 1.83 22,322 ### 26.4 26.4 ###
2025-Jan-09 Thu 1.88 1.88 1.82 1.82 ### ### ###
2025-Jan-08 Wed 1.86 1.88 1.86 1.88 12,024 22,484 ### ### 0.1
2025-Jan-07 Tue 1.88 1.88 1.85 1.85 ### ### 0.1
2025-Jan-06 Mon 1.86 ### 1.85 1.85 5,352 4,950 ### ### 0.1
2025-Jan-03 Fri 1.88 1.88 1.86 1.875 27.0 27.0 ###
2025-Jan-02 Thu ### 1.885 ### 1.88 1,972 1,858 71.6 71.6 0.1
2024-Dec-31 Tue 1.85 ### 1.85 ### 1,353 1,251 ### ### 0.0
2024-Dec-30 Mon 1.86 ### 1.85 1.85 ### ### 0.1
2024-Dec-27 Fri 1.875 1.875 1.83 1.86 ### ### 0.1
2024-Dec-24 Tue 1.85 1.875 1.83 1.875 ### ### ###
2024-Dec-23 Mon 1.85 1.89 1.825 1.89 80.0 80.0 ###
2024-Dec-20 Fri 1.88 ### 1.83 1.85 23.2 23.2 0.1
2024-Dec-19 Thu ### 1.89 1.85 1.89 ### ### ###
2024-Dec-18 Wed 1.89 ### 1.825 ### 71.4 71.4 0.0
2024-Dec-17 Tue 1.84 1.88 1.84 1.85 30,359 ### ### ### 0.1
2024-Dec-16 Mon 1.85 1.85 1.825 1.825 93,779 ### 34.4 34.4 ###
2024-Dec-13 Fri ### ### 1.85 1.85 17.5 17.5 0.1
2024-Dec-12 Thu 1.885 ### 1.885 ### 93.7 93.7 0.0
2024-Dec-11 Wed 1.84 1.89 1.83 1.89 30,455 56,646 87.9 87.9 ###
2024-Dec-10 Tue 1.825 ### 1.82 ### 38,445 34,984 ### ### 0.0
2024-Dec-09 Mon ### ### 1.85 ### 19,677 ### ### ### 0.0
2024-Dec-06 Fri ### ### 1.85 ### 25,773 23,840 ### ### 0.0
2024-Dec-05 Thu ### 1.925 1.85 1.86 ### ### 0.1
2024-Dec-04 Wed ### ### 1.88 1.88 ### ### 0.1
2024-Dec-03 Tue ### 1.945 1.89 ### 71.1 71.1 0.0
2024-Dec-02 Mon ### ### ### ### 23,449 0 17.9 17.9 0.0
2024-Nov-29 Fri ### ### ### ### 86,422 0 74.2 74.2 0.0
2024-Nov-28 Thu ### ### 1.87 ### 26,652 ### ### ### 0.0
2024-Nov-27 Wed 1.89 1.925 1.89 1.925 12,054 ### ### ### 0.1
2024-Nov-26 Tue ### ### 1.85 1.88 40,085 37,078 31.2 31.2 0.1
2024-Nov-25 Mon ### ### ### 1.925 ### ### 0.1
2024-Nov-22 Fri ### ### 1.85 1.885 ### ### 0.1
2024-Nov-21 Thu ### ### 1.875 1.925 ### ### 0.1
2024-Nov-20 Wed 1.85 ### 1.83 ### 48,151 44,058 93.8 93.8 0.0
2024-Nov-19 Tue ### ### 1.85 1.85 ### ### 0.1
2024-Nov-18 Mon ### ### ### ### 53,056 0 72.3 72.3 0.0
2024-Nov-15 Fri ### ### ### ### 16,748 0 ### ### 0.0
2024-Nov-14 Thu ### ### ### ### 15,279 0 71.9 71.9 0.0
2024-Nov-13 Wed 2 2 ### ### 52,379 52,379 13.8 13.8 0.0
2024-Nov-12 Tue 1.87 ### 1.87 2 88,058 ### 95.4 95.4 0.1
2024-Nov-11 Mon 1.81 1.845 1.78 1.785 25.3 25.3 0.1
2024-Nov-08 Fri 1.855 1.87 1.75 1.81 ### ### ###
2024-Nov-07 Thu 1.88 1.88 1.86 1.86 ### ### 0.1
2024-Nov-06 Wed 1.88 1.88 ### ### ### ### 0.0
2024-Nov-05 Tue ### ### 1.88 1.88 ### ### 0.1
2024-Nov-04 Mon ### ### 1.85 1.88 14.9 14.9 0.1
2024-Nov-01 Fri ### ### ### ### 31.2 31.2 0.0
2024-Oct-31 Thu ### ### ### ### 26.9 26.9 0.0
2024-Oct-30 Wed ### ### 2 2 ### ### 0.1
2024-Oct-29 Tue ### ### ### ### ### ### 0.0
2024-Oct-28 Mon ### ### ### ### 39.6 39.6 0.0


1 2 3 4 5 6 7 8 9 10 11 Next >>
     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 2025-06-04 07:46:11 thru 2025-06-04 07:46:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000