ASX - Delayed Quote • AUD
EMVision Medical Devices Ltd (EMV.AX)
At close: 4:10 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.2200 | 2.2200 | 2.1300 | 2.1500 | 2.1500 | 151,387 |
Apr 24, 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 59,916 |
Apr 23, 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2600 | 2.2600 | 39,644 |
Apr 22, 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2400 | 2.2400 | 51,698 |
Apr 19, 2024 | 2.2900 | 2.2900 | 2.1900 | 2.2200 | 2.2200 | 71,076 |
Apr 18, 2024 | 2.2800 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 26,208 |
Apr 17, 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 37,825 |
Apr 16, 2024 | 2.3200 | 2.3300 | 2.1700 | 2.1800 | 2.1800 | 152,317 |
Apr 15, 2024 | 2.2900 | 2.3600 | 2.2500 | 2.2900 | 2.2900 | 48,822 |
Apr 12, 2024 | 2.5100 | 2.5100 | 2.2900 | 2.3100 | 2.3100 | 64,623 |
Apr 11, 2024 | 2.4250 | 2.4250 | 2.3300 | 2.3800 | 2.3800 | 23,036 |
Apr 10, 2024 | 2.4000 | 2.4800 | 2.3600 | 2.4300 | 2.4300 | 72,517 |
Apr 9, 2024 | 2.3700 | 2.4900 | 2.3600 | 2.3800 | 2.3800 | 26,866 |
Apr 8, 2024 | 2.4400 | 2.4900 | 2.3100 | 2.3100 | 2.3100 | 77,898 |
Apr 5, 2024 | 2.4500 | 2.5400 | 2.3600 | 2.4900 | 2.4900 | 55,896 |
Apr 4, 2024 | 2.5000 | 2.5400 | 2.4800 | 2.4900 | 2.4900 | 10,147 |
Apr 3, 2024 | 2.6000 | 2.6000 | 2.4200 | 2.4900 | 2.4900 | 35,329 |
Apr 2, 2024 | 2.5800 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 80,450 |
Mar 28, 2024 | 2.6200 | 2.6500 | 2.5400 | 2.5700 | 2.5700 | 26,183 |
Mar 27, 2024 | 2.6200 | 2.6700 | 2.5200 | 2.6200 | 2.6200 | 154,773 |
Mar 26, 2024 | 2.6700 | 2.6800 | 2.5000 | 2.5200 | 2.5200 | 37,855 |
Mar 25, 2024 | 2.5800 | 2.6800 | 2.4600 | 2.6800 | 2.6800 | 109,145 |
Mar 22, 2024 | 2.5600 | 2.5800 | 2.4400 | 2.5700 | 2.5700 | 50,046 |
Mar 21, 2024 | 2.4500 | 2.5600 | 2.4100 | 2.5600 | 2.5600 | 48,386 |
Mar 20, 2024 | 2.5700 | 2.6200 | 2.4400 | 2.5000 | 2.5000 | 99,408 |
Mar 19, 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 9,244 |
Mar 18, 2024 | 2.6400 | 2.6400 | 2.5500 | 2.5500 | 2.5500 | 29,311 |
Mar 15, 2024 | 2.5200 | 2.6600 | 2.5000 | 2.6400 | 2.6400 | 49,637 |
Mar 14, 2024 | 2.5700 | 2.6500 | 2.5700 | 2.6200 | 2.6200 | 52,951 |
Mar 13, 2024 | 2.3900 | 2.6000 | 2.3900 | 2.6000 | 2.6000 | 81,571 |
Mar 12, 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 68,647 |
Mar 11, 2024 | 2.5900 | 2.5900 | 2.3000 | 2.3500 | 2.3500 | 100,580 |
Mar 8, 2024 | 2.5600 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 59,924 |
Mar 7, 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 39,801 |
Mar 6, 2024 | 2.4500 | 2.5400 | 2.4500 | 2.5400 | 2.5400 | 28,258 |
Mar 5, 2024 | 2.5500 | 2.5800 | 2.4300 | 2.5000 | 2.5000 | 93,316 |
Mar 4, 2024 | 2.6500 | 2.6500 | 2.5200 | 2.5600 | 2.5600 | 82,911 |
Mar 1, 2024 | 2.2700 | 2.7200 | 2.2500 | 2.6500 | 2.6500 | 357,996 |
Feb 29, 2024 | 2.2800 | 2.3100 | 2.1400 | 2.2500 | 2.2500 | 327,083 |
Feb 28, 2024 | 2.1400 | 2.1400 | 2.0600 | 2.0700 | 2.0700 | 28,219 |
Feb 27, 2024 | 2.1300 | 2.1400 | 2.0700 | 2.1400 | 2.1400 | 22,403 |
Feb 26, 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 32,209 |
Feb 23, 2024 | 2.1200 | 2.1300 | 2.0600 | 2.1300 | 2.1300 | 25,023 |
Feb 22, 2024 | 2.0900 | 2.1200 | 2.0300 | 2.1200 | 2.1200 | 88,427 |
Feb 21, 2024 | 2.1300 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 156,661 |
Feb 20, 2024 | 2.1100 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 8,255 |
Feb 19, 2024 | 2.1000 | 2.1750 | 2.1000 | 2.1000 | 2.1000 | 25,638 |
Feb 16, 2024 | 2.0200 | 2.0800 | 1.9700 | 2.0800 | 2.0800 | 92,163 |
Feb 15, 2024 | 2.0300 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 16,513 |
Feb 14, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 3 |
Feb 13, 2024 | 2.0700 | 2.0700 | 1.9800 | 2.0400 | 2.0400 | 30,679 |
Feb 12, 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 6,162 |
Feb 9, 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 12,904 |
Feb 8, 2024 | 2.0400 | 2.0550 | 2.0300 | 2.0300 | 2.0300 | 21,894 |
Feb 7, 2024 | 2.1000 | 2.1500 | 2.0400 | 2.0900 | 2.0900 | 55,465 |
Feb 6, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 50,907 |
Feb 5, 2024 | 1.9700 | 1.9950 | 1.9200 | 1.9850 | 1.9850 | 57,425 |
Feb 2, 2024 | 1.9000 | 1.9650 | 1.9000 | 1.9550 | 1.9550 | 18,435 |
Feb 1, 2024 | 1.9050 | 1.9350 | 1.8700 | 1.8700 | 1.8700 | 30,486 |
Jan 31, 2024 | 1.9100 | 1.9550 | 1.8550 | 1.9000 | 1.9000 | 22,387 |
Jan 30, 2024 | 1.9950 | 2.0000 | 1.8400 | 1.8500 | 1.8500 | 130,880 |
Jan 29, 2024 | 2.1000 | 2.1000 | 1.9950 | 2.0000 | 2.0000 | 16,969 |
Jan 25, 2024 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 9,410 |
Jan 24, 2024 | 2.0500 | 2.0800 | 2.0400 | 2.0700 | 2.0700 | 16,870 |
Jan 23, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 4,834 |
Jan 22, 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 3,736 |
Jan 19, 2024 | 2.1000 | 2.1000 | 1.9550 | 2.0500 | 2.0500 | 41,870 |
Jan 18, 2024 | 2.0100 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 48,313 |
Jan 17, 2024 | 2.1000 | 2.1900 | 2.0200 | 2.0300 | 2.0300 | 94,881 |
Jan 16, 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0900 | 2.0900 | 40,713 |
Jan 15, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1,000 |
Jan 12, 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 19,127 |
Jan 11, 2024 | 2.0000 | 2.0200 | 1.9700 | 1.9700 | 1.9700 | 30,869 |
Jan 10, 2024 | 2.0500 | 2.0500 | 1.9950 | 2.0400 | 2.0400 | 28,517 |
Jan 9, 2024 | 2.0100 | 2.0700 | 1.9800 | 2.0500 | 2.0500 | 61,067 |
Jan 8, 2024 | 1.9700 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 38,271 |
Jan 5, 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 3,125 |
Jan 4, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9150 | 1.9150 | 19,871 |
Jan 3, 2024 | 2.1000 | 2.1000 | 1.9200 | 1.9300 | 1.9300 | 72,091 |
Jan 2, 2024 | 1.7700 | 2.1200 | 1.7500 | 2.0900 | 2.0900 | 496,396 |
Dec 29, 2023 | 1.6900 | 1.6950 | 1.6300 | 1.6950 | 1.6950 | 1,563 |
Dec 28, 2023 | 1.6200 | 1.6950 | 1.6200 | 1.6900 | 1.6900 | 3,426 |
Dec 27, 2023 | 1.5550 | 1.6200 | 1.5550 | 1.6200 | 1.6200 | 11,800 |
Dec 22, 2023 | 1.5950 | 1.5950 | 1.5400 | 1.5900 | 1.5900 | 11,503 |
Dec 21, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,592 |
Dec 20, 2023 | 1.5500 | 1.5850 | 1.5400 | 1.5700 | 1.5700 | 30,615 |
Dec 19, 2023 | 1.5150 | 1.5500 | 1.5150 | 1.5400 | 1.5400 | 33,089 |
Dec 18, 2023 | 1.5000 | 1.5150 | 1.4700 | 1.5150 | 1.5150 | 34,815 |
Dec 15, 2023 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 6,137 |
Dec 14, 2023 | 1.5000 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 42,097 |
Dec 13, 2023 | 1.4900 | 1.4950 | 1.4500 | 1.4850 | 1.4850 | 24,708 |
Dec 12, 2023 | 1.4750 | 1.4800 | 1.4550 | 1.4650 | 1.4650 | 23,525 |
Dec 11, 2023 | 1.4800 | 1.5025 | 1.4500 | 1.4750 | 1.4750 | 55,163 |
Dec 8, 2023 | 1.5000 | 1.5225 | 1.4825 | 1.5200 | 1.5200 | 29,065 |
Dec 7, 2023 | 1.5200 | 1.5400 | 1.4900 | 1.5350 | 1.5350 | 15,282 |
Dec 6, 2023 | 1.5000 | 1.5750 | 1.5000 | 1.5200 | 1.5200 | 15,783 |
Dec 5, 2023 | 1.5450 | 1.5500 | 1.4600 | 1.5250 | 1.5250 | 59,793 |
Dec 4, 2023 | 1.5700 | 1.5800 | 1.5350 | 1.5800 | 1.5800 | 7,429 |
Dec 1, 2023 | 1.5950 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 39,821 |
Nov 30, 2023 | 1.5050 | 1.5300 | 1.5050 | 1.5300 | 1.5300 | 2,719 |
Nov 29, 2023 | 1.6000 | 1.6600 | 1.6000 | 1.6250 | 1.6250 | 15,355 |
Nov 28, 2023 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 35,899 |
Nov 27, 2023 | 1.6000 | 1.6500 | 1.5000 | 1.5200 | 1.5200 | 108,836 |
Nov 24, 2023 | 1.6200 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 28,501 |
Nov 23, 2023 | 1.6200 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 56,943 |
Nov 22, 2023 | 1.7000 | 1.7050 | 1.6400 | 1.7050 | 1.7050 | 37,519 |
Nov 21, 2023 | 1.6850 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 19,442 |
Nov 20, 2023 | 1.6300 | 1.7500 | 1.6300 | 1.6950 | 1.6950 | 94,802 |
Nov 17, 2023 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 15,475 |
Nov 16, 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 30,938 |
Nov 15, 2023 | 1.5500 | 1.6250 | 1.5500 | 1.6000 | 1.6000 | 61,633 |
Nov 14, 2023 | 1.6100 | 1.6100 | 1.5450 | 1.5450 | 1.5450 | 7,259 |
Nov 13, 2023 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 7,980 |
Nov 10, 2023 | 1.5650 | 1.6350 | 1.5250 | 1.6350 | 1.6350 | 19,496 |
Nov 9, 2023 | 1.5700 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 69,829 |
Nov 8, 2023 | 1.5400 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 34,408 |
Nov 7, 2023 | 1.5200 | 1.5300 | 1.5200 | 1.5250 | 1.5250 | 7,182 |
Nov 6, 2023 | 1.5750 | 1.5800 | 1.5600 | 1.5750 | 1.5750 | 13,135 |
Nov 3, 2023 | 1.5050 | 1.5850 | 1.4700 | 1.5400 | 1.5400 | 74,068 |
Nov 2, 2023 | 1.5400 | 1.5600 | 1.4850 | 1.4850 | 1.4850 | 63,481 |
Nov 1, 2023 | 1.6000 | 1.6000 | 1.5000 | 1.5900 | 1.5900 | 38,524 |
Oct 31, 2023 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 15,730 |
Oct 30, 2023 | 1.5500 | 1.5500 | 1.5250 | 1.5450 | 1.5450 | 10,274 |
Oct 27, 2023 | 1.6000 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 7,357 |
Oct 26, 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 4,856 |
Oct 25, 2023 | 1.6450 | 1.6450 | 1.5500 | 1.6000 | 1.6000 | 22,898 |
Oct 24, 2023 | 1.4850 | 1.6550 | 1.4850 | 1.6450 | 1.6450 | 18,117 |
Oct 23, 2023 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 18,352 |
Oct 20, 2023 | 1.4800 | 1.4850 | 1.4750 | 1.4750 | 1.4750 | 19,364 |
Oct 19, 2023 | 1.5000 | 1.5000 | 1.4450 | 1.4650 | 1.4650 | 30,919 |
Oct 18, 2023 | 1.5500 | 1.5650 | 1.5000 | 1.5400 | 1.5400 | 43,554 |
Oct 17, 2023 | 1.5850 | 1.5850 | 1.5250 | 1.5250 | 1.5250 | 25,044 |
Oct 16, 2023 | 1.5600 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 14,573 |
Oct 13, 2023 | 1.5650 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 50,576 |
Oct 12, 2023 | 1.6400 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 16,636 |
Oct 11, 2023 | 1.6700 | 1.6700 | 1.5650 | 1.5700 | 1.5700 | 20,074 |
Oct 10, 2023 | 1.6000 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 38,648 |
Oct 9, 2023 | 1.5950 | 1.6000 | 1.5750 | 1.6000 | 1.6000 | 8,501 |
Oct 6, 2023 | 1.6450 | 1.6450 | 1.5900 | 1.5900 | 1.5900 | 4,630 |
Oct 5, 2023 | 1.5600 | 1.6950 | 1.5600 | 1.6500 | 1.6500 | 2,601 |
Oct 4, 2023 | 1.6350 | 1.7000 | 1.5650 | 1.5650 | 1.5650 | 8,952 |
Oct 3, 2023 | 1.6200 | 1.6350 | 1.6000 | 1.6350 | 1.6350 | 25,061 |
Oct 2, 2023 | 1.6200 | 1.6450 | 1.6100 | 1.6300 | 1.6300 | 19,833 |
Sep 29, 2023 | 1.6250 | 1.7200 | 1.6250 | 1.7000 | 1.7000 | 41,460 |
Sep 28, 2023 | 1.6500 | 1.6500 | 1.6050 | 1.6200 | 1.6200 | 34,924 |
Sep 27, 2023 | 1.6100 | 1.6250 | 1.5900 | 1.6000 | 1.6000 | 32,202 |
Sep 26, 2023 | 1.5400 | 1.5400 | 1.5250 | 1.5400 | 1.5400 | 9,803 |
Sep 25, 2023 | 1.5400 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 8,252 |
Sep 22, 2023 | 1.5500 | 1.6750 | 1.4500 | 1.5400 | 1.5400 | 69,040 |
Sep 21, 2023 | 1.6000 | 1.6125 | 1.5500 | 1.6000 | 1.6000 | 17,758 |
Sep 20, 2023 | 1.6800 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 19,705 |
Sep 19, 2023 | 1.6750 | 1.6900 | 1.6750 | 1.6900 | 1.6900 | 3,119 |
Sep 18, 2023 | 1.6500 | 1.6800 | 1.5400 | 1.6450 | 1.6450 | 35,310 |
Sep 15, 2023 | 1.6000 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 23,899 |
Sep 14, 2023 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 1,231 |
Sep 13, 2023 | 1.6350 | 1.6350 | 1.5800 | 1.5800 | 1.5800 | 5,580 |
Sep 12, 2023 | 1.5800 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 8,295 |
Sep 11, 2023 | 1.6200 | 1.6600 | 1.5500 | 1.5550 | 1.5550 | 36,294 |
Sep 8, 2023 | 1.6600 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 22,910 |
Sep 7, 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 668 |
Sep 6, 2023 | 1.6950 | 1.6950 | 1.6700 | 1.6700 | 1.6700 | 1,188 |
Sep 5, 2023 | 1.6900 | 1.7900 | 1.6700 | 1.6900 | 1.6900 | 9,743 |
Sep 4, 2023 | 1.7050 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 4,308 |
Sep 1, 2023 | 1.6950 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 36,670 |
Aug 31, 2023 | 1.6850 | 1.6850 | 1.6400 | 1.6800 | 1.6800 | 18,211 |
Aug 30, 2023 | 1.7000 | 1.7000 | 1.5450 | 1.6750 | 1.6750 | 57,879 |
Aug 29, 2023 | 1.8050 | 1.8850 | 1.6300 | 1.7000 | 1.7000 | 50,117 |
Aug 28, 2023 | 1.7650 | 1.8325 | 1.7000 | 1.8000 | 1.8000 | 60,060 |
Aug 25, 2023 | 1.5800 | 1.6700 | 1.5250 | 1.6700 | 1.6700 | 34,045 |
Aug 24, 2023 | 1.5000 | 1.6400 | 1.4800 | 1.5250 | 1.5250 | 70,098 |
Aug 23, 2023 | 1.4300 | 1.6500 | 1.3700 | 1.5000 | 1.5000 | 308,569 |
Aug 22, 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4300 | 1.4300 | 159,174 |
Aug 21, 2023 | 1.3700 | 1.3800 | 1.3500 | 1.3550 | 1.3550 | 8,278 |
Aug 18, 2023 | 1.4000 | 1.4000 | 1.3750 | 1.3900 | 1.3900 | 41,671 |
Aug 17, 2023 | 1.3950 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 77,405 |
Aug 16, 2023 | 1.3950 | 1.3950 | 1.3650 | 1.3650 | 1.3650 | 20,331 |
Aug 15, 2023 | 1.3900 | 1.3950 | 1.3600 | 1.3950 | 1.3950 | 8,060 |
Aug 14, 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3950 | 1.3950 | 13,941 |
Aug 11, 2023 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 3,951 |
Aug 10, 2023 | 1.3400 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 22,170 |
Aug 9, 2023 | 1.3300 | 1.3950 | 1.3200 | 1.3300 | 1.3300 | 36,630 |
Aug 8, 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 20,029 |
Aug 7, 2023 | 1.3450 | 1.3750 | 1.3450 | 1.3600 | 1.3600 | 23,101 |
Aug 4, 2023 | 1.3300 | 1.3650 | 1.3300 | 1.3650 | 1.3650 | 3,769 |
Aug 3, 2023 | 1.3500 | 1.3550 | 1.3400 | 1.3400 | 1.3400 | 708 |
Aug 2, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3750 | 1.3750 | 21,538 |
Aug 1, 2023 | 1.3750 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 37,904 |
Jul 31, 2023 | 1.2750 | 1.4000 | 1.2750 | 1.3700 | 1.3700 | 77,819 |
Jul 28, 2023 | 1.2200 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 80,824 |
Jul 27, 2023 | 1.2100 | 1.2450 | 1.2100 | 1.2150 | 1.2150 | 36,807 |
Jul 26, 2023 | 1.2000 | 1.2100 | 1.1750 | 1.2100 | 1.2100 | 15,188 |
Jul 25, 2023 | 1.2050 | 1.2050 | 1.1900 | 1.1900 | 1.1900 | 13,541 |
Jul 24, 2023 | 1.2000 | 1.2100 | 1.1800 | 1.2050 | 1.2050 | 127,118 |
Jul 21, 2023 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 8,337 |
Jul 20, 2023 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 18,363 |
Jul 19, 2023 | 1.2100 | 1.2650 | 1.2000 | 1.2000 | 1.2000 | 9,751 |
Jul 18, 2023 | 1.2050 | 1.2200 | 1.1850 | 1.2200 | 1.2200 | 18,550 |
Jul 17, 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1850 | 1.1850 | 15,515 |
Jul 14, 2023 | 1.2350 | 1.2700 | 1.1850 | 1.1850 | 1.1850 | 34,718 |
Jul 13, 2023 | 1.2200 | 1.2700 | 1.2000 | 1.2450 | 1.2450 | 13,862 |
Jul 12, 2023 | 1.2900 | 1.2900 | 1.1800 | 1.1800 | 1.1800 | 33,390 |
Jul 11, 2023 | 1.1550 | 1.3000 | 1.1550 | 1.3000 | 1.3000 | 103,511 |
Jul 10, 2023 | 1.1550 | 1.1550 | 1.1300 | 1.1300 | 1.1300 | 17,092 |
Jul 7, 2023 | 1.1550 | 1.1650 | 1.1400 | 1.1500 | 1.1500 | 20,788 |
Jul 6, 2023 | 1.1650 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 7,580 |
Jul 5, 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1650 | 1.1650 | 8,958 |
Jul 4, 2023 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 26,133 |
Jul 3, 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 47,690 |
Jun 30, 2023 | 1.1700 | 1.1950 | 1.1650 | 1.1700 | 1.1700 | 36,527 |
Jun 29, 2023 | 1.1850 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 65,507 |
Jun 28, 2023 | 1.2000 | 1.2000 | 1.1600 | 1.1850 | 1.1850 | 40,529 |
Jun 27, 2023 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 30,369 |
Jun 26, 2023 | 1.2300 | 1.2300 | 1.1550 | 1.1600 | 1.1600 | 91,781 |
Jun 23, 2023 | 1.2600 | 1.2800 | 1.2350 | 1.2750 | 1.2750 | 30,749 |
Jun 22, 2023 | 1.2200 | 1.2550 | 1.2200 | 1.2200 | 1.2200 | 16,741 |
Jun 21, 2023 | 1.2400 | 1.2750 | 1.2300 | 1.2750 | 1.2750 | 32,202 |
Jun 20, 2023 | 1.2500 | 1.2750 | 1.2350 | 1.2350 | 1.2350 | 19,742 |
Jun 19, 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2550 | 1.2550 | 50,154 |
Jun 16, 2023 | 1.3300 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 59,305 |
Jun 15, 2023 | 1.2750 | 1.3300 | 1.2750 | 1.3300 | 1.3300 | 25,640 |
Jun 14, 2023 | 1.2750 | 1.2750 | 1.2500 | 1.2750 | 1.2750 | 16,978 |
Jun 13, 2023 | 1.3800 | 1.4000 | 1.2500 | 1.3450 | 1.3450 | 50,085 |
Jun 9, 2023 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1,188 |
Jun 8, 2023 | 1.3650 | 1.3750 | 1.2500 | 1.2500 | 1.2500 | 37,529 |
Jun 7, 2023 | 1.2500 | 1.3150 | 1.2500 | 1.3150 | 1.3150 | 6,650 |
Jun 6, 2023 | 1.3200 | 1.3200 | 1.2300 | 1.2950 | 1.2950 | 60,671 |
Jun 5, 2023 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 11,421 |
Jun 2, 2023 | 1.3600 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 4,970 |
Jun 1, 2023 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 11,934 |
May 31, 2023 | 1.4050 | 1.4050 | 1.3800 | 1.3800 | 1.3800 | 46,753 |
May 30, 2023 | 1.4300 | 1.4300 | 1.3800 | 1.4050 | 1.4050 | 45,608 |
May 29, 2023 | 1.5600 | 1.5700 | 1.4000 | 1.4000 | 1.4000 | 41,166 |
May 26, 2023 | 1.5500 | 1.5600 | 1.5450 | 1.5450 | 1.5450 | 10,789 |
May 25, 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 21,111 |
May 24, 2023 | 1.5700 | 1.5700 | 1.5300 | 1.5450 | 1.5450 | 46,649 |
May 23, 2023 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 23,851 |
May 22, 2023 | 1.6400 | 1.6400 | 1.5400 | 1.5700 | 1.5700 | 80,810 |
May 19, 2023 | 1.6150 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 2,987 |
May 18, 2023 | 1.6100 | 1.6150 | 1.5900 | 1.6100 | 1.6100 | 73,870 |
May 17, 2023 | 1.6500 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 5,741 |
May 16, 2023 | 1.5850 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 64,223 |
May 15, 2023 | 1.5950 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 41,501 |
May 12, 2023 | 1.5950 | 1.6050 | 1.5950 | 1.6000 | 1.6000 | 4,448 |
May 11, 2023 | 1.5550 | 1.6000 | 1.5550 | 1.5900 | 1.5900 | 7,037 |
May 10, 2023 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1,475 |
May 9, 2023 | 1.6000 | 1.6000 | 1.5550 | 1.5550 | 1.5550 | 6,035 |
May 8, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 10,500 |
May 5, 2023 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 16,893 |
May 4, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 5,614 |
May 3, 2023 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 7,058 |
May 2, 2023 | 1.6300 | 1.6300 | 1.5550 | 1.5550 | 1.5550 | 10,523 |
May 1, 2023 | 1.5950 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 11,915 |
Apr 28, 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 3,888 |
Apr 27, 2023 | 1.6000 | 1.6000 | 1.5400 | 1.5850 | 1.5850 | 6,479 |
Apr 26, 2023 | 1.5000 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 46,790 |
Related Tickers
MX1.AX Micro-X Limited
0.0930
+3.33%
CDX.AX CardieX Limited
0.0590
-6.35%
CYC.AX Cyclopharm Limited
1.7500
0.00%
UCM.AX Uscom Limited
0.0310
0.00%
RSH.AX Respiri Limited
0.0340
+3.03%
LBT.AX LBT Innovations Limited
0.0200
+5.26%
HMD.AX HeraMED Limited
0.0170
0.00%
CBL.AX Control Bionics Limited
0.0430
0.00%
EBR.AX EBR Systems, Inc.
0.9450
+4.42%
TRU.AX TruScreen Group Limited
0.0190
+18.75%