EMV.AX(EMV.AX)
EMV.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $1.81 | $1.81 | $1.77 | $1.80 | 40,658 |
| 8/19/2026 | $1.78 | $1.87 | $1.77 | $1.81 | 54,545 |
| 8/18/2026 | $1.75 | $1.77 | $1.74 | $1.77 | 25,723 |
| 8/17/2026 | $1.78 | $1.78 | $1.70 | $1.75 | 17,894 |
| 8/14/2026 | $1.73 | $1.78 | $1.70 | $1.78 | 42,728 |
| 8/13/2026 | $1.76 | $1.76 | $1.70 | $1.73 | 20,520 |
| 8/12/2026 | $1.71 | $1.77 | $1.67 | $1.77 | 30,583 |
| 8/11/2026 | $1.69 | $1.74 | $1.65 | $1.71 | 50,702 |
| 8/10/2026 | $1.64 | $1.69 | $1.63 | $1.69 | 30,665 |
| 8/7/2026 | $1.62 | $1.62 | $1.56 | $1.60 | 17,918 |
| 8/6/2026 | $1.52 | $1.62 | $1.52 | $1.62 | 34,851 |
| 8/5/2026 | $1.61 | $1.61 | $1.53 | $1.53 | 23,103 |
| 8/4/2026 | $1.62 | $1.62 | $1.56 | $1.58 | 17,646 |
| 8/3/2026 | $1.60 | $1.65 | $1.52 | $1.60 | 43,629 |
| 7/31/2026 | $1.53 | $1.60 | $1.50 | $1.60 | 27,233 |
| 7/30/2026 | $1.54 | $1.54 | $1.51 | $1.53 | 29,682 |
| 7/29/2026 | $1.57 | $1.59 | $1.55 | $1.55 | 11,784 |
| 7/28/2026 | $1.59 | $1.60 | $1.55 | $1.55 | 11,758 |
| 7/27/2026 | $1.57 | $1.61 | $1.55 | $1.60 | 21,027 |
| 7/24/2026 | $1.63 | $1.63 | $1.53 | $1.54 | 41,760 |
| 7/23/2026 | $1.64 | $1.64 | $1.63 | $1.63 | 1,007 |
| 7/22/2026 | $1.62 | $1.64 | $1.60 | $1.64 | 36,913 |
| 7/21/2026 | $1.65 | $1.68 | $1.64 | $1.64 | 53,327 |
| 7/20/2026 | $1.61 | $1.68 | $1.59 | $1.68 | 46,481 |
| 7/17/2026 | $1.70 | $1.70 | $1.60 | $1.62 | 30,981 |
| 7/16/2026 | $1.70 | $1.72 | $1.65 | $1.70 | 62,245 |
| 7/15/2026 | $1.55 | $1.76 | $1.54 | $1.76 | 34,279 |
| 7/14/2026 | $1.50 | $1.57 | $1.47 | $1.53 | 75,809 |
| 7/13/2026 | $1.51 | $1.52 | $1.48 | $1.51 | 32,218 |
| 7/10/2026 | $1.51 | $1.52 | $1.49 | $1.50 | 31,574 |
| 7/9/2026 | $1.50 | $1.51 | $1.50 | $1.51 | 19,373 |
| 7/8/2026 | $1.55 | $1.55 | $1.50 | $1.50 | 11,402 |
| 7/7/2026 | $1.58 | $1.58 | $1.54 | $1.55 | 5,726 |
| 7/6/2026 | $1.54 | $1.58 | $1.54 | $1.57 | 16,527 |
| 7/3/2026 | $1.51 | $1.57 | $1.50 | $1.57 | 51,475 |
| 7/2/2026 | $1.50 | $1.51 | $1.50 | $1.51 | 23,215 |
| 7/1/2026 | $1.49 | $1.52 | $1.49 | $1.49 | 25,475 |
| 6/30/2026 | $1.50 | $1.54 | $1.47 | $1.52 | 131,705 |
| 6/29/2026 | $1.52 | $1.55 | $1.50 | $1.51 | 23,280 |
| 6/26/2026 | $1.49 | $1.55 | $1.48 | $1.52 | 19,737 |
| 6/25/2026 | $1.51 | $1.55 | $1.48 | $1.48 | 83,676 |
| 6/24/2026 | $1.54 | $1.55 | $1.53 | $1.53 | 9,040 |
| 6/23/2026 | $1.53 | $1.57 | $1.53 | $1.56 | 46,008 |
| 6/22/2026 | $1.59 | $1.60 | $1.55 | $1.55 | 12,960 |
| 6/19/2026 | $1.55 | $1.59 | $1.55 | $1.59 | 43,162 |
| 6/18/2026 | $1.54 | $1.54 | $1.47 | $1.51 | 45,664 |
| 6/17/2026 | $1.54 | $1.55 | $1.51 | $1.54 | 32,908 |
| 6/16/2026 | $1.54 | $1.55 | $1.52 | $1.54 | 32,786 |
| 6/15/2026 | $1.57 | $1.57 | $1.55 | $1.55 | 15,894 |
| 6/12/2026 | $1.62 | $1.62 | $1.54 | $1.57 | 25,559 |
| 6/11/2026 | $1.52 | $1.61 | $1.52 | $1.60 | 71,225 |
| 6/10/2026 | $1.57 | $1.58 | $1.50 | $1.52 | 117,028 |
| 6/9/2026 | $1.65 | $1.66 | $1.51 | $1.60 | 271,902 |
| 6/5/2026 | $1.69 | $1.69 | $1.64 | $1.64 | 47,626 |
| 6/4/2026 | $1.71 | $1.75 | $1.69 | $1.69 | 50,593 |
| 6/3/2026 | $1.69 | $1.72 | $1.68 | $1.71 | 33,773 |
| 6/2/2026 | $1.71 | $1.71 | $1.68 | $1.69 | 41,217 |
| 6/1/2026 | $1.77 | $1.77 | $1.70 | $1.72 | 12,978 |
| 5/29/2026 | $1.75 | $1.75 | $1.69 | $1.72 | 24,703 |
| 5/28/2026 | $1.77 | $1.77 | $1.70 | $1.70 | 48,738 |
| 5/27/2026 | $1.85 | $1.85 | $1.74 | $1.77 | 73,662 |
| 5/26/2026 | $1.74 | $1.74 | $1.70 | $1.71 | 13,538 |
| 5/25/2026 | $1.68 | $1.75 | $1.68 | $1.73 | 51,456 |
| 5/22/2026 | $1.69 | $1.73 | $1.67 | $1.67 | 9,266 |