ASX · EMV · stock
EMVision Medical Devices Ltd (EMV) stock price history
Every ASX trading session of EMVision Medical Devices Ltd from Sep 21, 2026 to Sep 28, 2026: 6 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMV adjusted close, 2026 to 2026
- A$1.76
- All time high, 2026
- A$1.80
- 52 week high, A$1.68 low
- 6
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
EMV key facts
- EMVision Medical Devices Ltd (EMV) closed at A$1.70 on Sep 28, 2026 on ASX.
- EMV's all time high close is A$1.76, set on Sep 22, 2026; its all time low close is A$1.68 on Sep 21, 2026.
- EMV's 52 week range is A$1.68 to A$1.80.
- EMV's deepest drawdown was -3.4% from Sep 22, 2026 to Sep 28, 2026.
- DataCedar holds 6 daily sessions of EMV history from Sep 21, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMV price chart, 2026 to 2026
EMV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | n/a |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 21, 2026 | +1.2% |
EMV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.76 on Sep 22, 2026
- All time low close
- A$1.68 on Sep 21, 2026
- 52 week high
- A$1.80 on Sep 23, 2026
- 52 week low
- A$1.68 on Sep 24, 2026
- Deepest drawdown
- -3.4% from Sep 22, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +4.8% on Sep 22, 2026
- Worst single session
- -2.3% on Sep 28, 2026
- Sessions closing higher, 1 year
- 40%
EMV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Sep 21, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.67 | A$1.80 | A$1.63 | A$1.70 | n/a | 142.5K | 6 |
About the EMV data
Daily bars. 6 sessions from Sep 21, 2026 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EMV share price history
