Australia markets close in 1 hour 40 minutes

MedAdvisor Limited (MDR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1950-0.0050 (-2.50%)
As of 01:22PM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.20000.20000.19500.19500.1950122,596
07 Dec 20220.21500.22000.19500.20000.2000769,158
06 Dec 20220.23000.23000.21500.21500.2150234,349
05 Dec 20220.23000.24500.23000.23000.2300213,759
02 Dec 20220.22000.24500.22000.24000.2400146,483
01 Dec 20220.22000.22000.22000.22000.220045,160
30 Nov 20220.21000.22000.21000.21000.210072,550
29 Nov 20220.19500.21000.19500.20000.2000622,616
28 Nov 20220.18000.19500.18000.19000.1900127,709
25 Nov 20220.18000.18000.17000.17000.170077,325
24 Nov 20220.19000.19000.19000.19000.190078,361
23 Nov 20220.19000.19000.19000.19000.190043,400
22 Nov 20220.19000.19250.19000.19000.190017,579
21 Nov 20220.19000.19000.19000.19000.1900164,885
18 Nov 20220.19000.19000.19000.19000.19004,000
17 Nov 20220.19500.19500.19000.19000.190092,323
16 Nov 20220.18000.19000.18000.19000.190045,871
15 Nov 20220.19000.19000.18000.19000.190022,632
14 Nov 20220.19500.19500.19000.19000.190065,496
11 Nov 20220.19500.20000.19500.20000.200018,620
10 Nov 20220.19500.20500.19500.19500.195016,754
09 Nov 20220.20000.20000.20000.20000.2000241,615
08 Nov 20220.21000.23000.20000.20500.2050306,002
07 Nov 20220.20000.21000.20000.21000.2100117,858
04 Nov 20220.19500.19500.19000.19000.190056,862
03 Nov 20220.18000.19000.17500.19000.1900198,447
02 Nov 20220.18000.18500.18000.18000.180054,293
01 Nov 20220.18500.18500.18500.18500.185054
31 Oct 20220.18500.18500.18000.18500.1850585,762
28 Oct 20220.18000.18500.18000.18000.180041,459
27 Oct 20220.16500.18000.16500.18000.1800207,486
26 Oct 20220.16000.18000.16000.18000.1800197,167
25 Oct 20220.16000.16500.15500.16000.160044,072
24 Oct 20220.15500.16000.15250.16000.1600183,471
21 Oct 20220.15500.15500.15000.15500.1550149,203
20 Oct 20220.14500.15500.14500.15500.1550316,991
19 Oct 20220.14000.14500.14000.14500.145050,722
18 Oct 20220.14500.14500.14500.14500.145017,000
17 Oct 20220.14000.14000.14000.14000.14002,000
14 Oct 20220.15000.15000.15000.15000.15003,850
13 Oct 20220.14500.14500.14000.14500.145082,637
12 Oct 20220.14500.15000.14500.14500.1450110,039
11 Oct 20220.13000.14500.13000.14500.1450158,794
10 Oct 20220.13500.13500.13000.13000.130076,441
07 Oct 20220.14000.15000.13500.13500.1350200,405
06 Oct 20220.14500.14500.14000.14000.14009,578
05 Oct 20220.14500.15000.14500.15000.150032,496
04 Oct 20220.14000.14000.13500.13500.135027,801
03 Oct 20220.14000.14000.13500.14000.140021,987
30 Sept 20220.14000.14500.14000.14000.1400209,911
29 Sept 20220.14500.14500.14500.14500.1450-
28 Sept 20220.14500.14500.14500.14500.145012,500
27 Sept 20220.15000.15000.14500.15000.1500151,561
26 Sept 20220.15000.15500.15000.15000.150079,593
23 Sept 20220.15500.15500.15000.15500.155071,121
21 Sept 20220.15000.15000.15000.15000.1500-
20 Sept 20220.15000.15000.14500.15000.1500116,410
19 Sept 20220.15000.15500.15000.15500.15506,835
16 Sept 20220.16500.16500.16500.16500.1650-
15 Sept 20220.16000.16500.15000.16500.165026,586
14 Sept 20220.15500.16500.15500.16500.1650309,685
13 Sept 20220.15000.16000.15000.16000.1600336,135
12 Sept 20220.15250.15500.14500.15500.15501,400,205
09 Sept 20220.15500.15500.14500.15500.155042,430
08 Sept 20220.15500.15500.15500.15500.15506,739,537
07 Sept 20220.15500.15500.15500.15500.155011,090
06 Sept 20220.15000.15500.15000.15500.1550111,981
05 Sept 20220.16000.16000.15500.15500.1550207,316
02 Sept 20220.16000.16000.16000.16000.16003,825,559
01 Sept 20220.16500.16500.16500.16500.1650-
31 Aug 20220.16500.16500.16500.16500.165033,050
30 Aug 20220.15000.16000.15000.16000.1600181,052
29 Aug 20220.14000.15000.14000.15000.150088,799
26 Aug 20220.15000.15000.14000.14000.140054,638
25 Aug 20220.14000.15000.14000.15000.1500172,454
24 Aug 20220.14500.14500.14000.14000.14001,701,742
23 Aug 20220.14500.14500.14500.14500.1450886,122
22 Aug 20220.15500.15500.14500.14500.14501,066,681
19 Aug 20220.15500.15500.15500.15500.155032,702
18 Aug 20220.15500.15500.15500.15500.155042,287
17 Aug 20220.16000.16000.16000.16000.1600-
16 Aug 20220.16000.16000.16000.16000.16006,197
15 Aug 20220.17000.17000.15500.16000.1600313,998
12 Aug 20220.16500.16500.16500.16500.16505,606
11 Aug 20220.16500.17500.16000.16000.1600586,994
10 Aug 20220.16500.16500.16500.16500.165085,039
09 Aug 20220.16500.17000.16000.16000.1600475,852
08 Aug 20220.16000.16000.16000.16000.16002,709
05 Aug 20220.16000.16500.16000.16000.1600153,420
04 Aug 20220.17500.17500.16000.16000.1600145,623
03 Aug 20220.16000.17000.16000.17000.1700215,425
02 Aug 20220.17000.17000.16500.16500.165032,000
01 Aug 20220.16500.17000.16000.17000.1700188,268
29 July 20220.17000.17000.15250.17000.17001,073,209
28 July 20220.15000.17000.15000.17000.1700133,679
27 July 20220.17000.18000.14500.14500.1450384,870
26 July 20220.14000.14000.14000.14000.1400-
25 July 20220.14000.14000.14000.14000.1400-
22 July 20220.14500.15500.14000.14000.1400140,789
21 July 20220.14500.14500.14500.14500.145062,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...