Australia markets open in 5 hours 11 minutes

MedAdvisor Limited (MDR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.14500.0000 (0.00%)
At close: 02:49PM AEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 July 20220.15000.16000.14500.14500.145012,930
19 July 20220.15000.15000.14000.14500.1450184,029
18 July 20220.14000.14000.14000.14000.140031,999
15 July 20220.14000.14000.14000.14000.1400-
14 July 20220.14500.14500.14000.14000.140032,928
13 July 20220.15000.15000.15000.15000.1500-
12 July 20220.15000.15000.15000.15000.15001,878
11 July 20220.15000.15000.15000.15000.15004,968
08 July 20220.15000.16000.15000.15000.1500130,459
07 July 20220.15000.15000.15000.15000.150060,493
06 July 20220.16000.16000.14750.15000.1500527,478
05 July 20220.16000.16000.16000.16000.1600-
04 July 20220.15000.16000.15000.16000.1600100,794
01 July 20220.16500.16500.16000.16000.160057,913
30 June 20220.16000.17000.15500.17000.1700366,294
29 June 20220.16000.16000.16000.16000.1600434,089
28 June 20220.14500.16000.14500.16000.1600141,076
27 June 20220.14000.14500.14000.14500.1450124,115
24 June 20220.14000.14250.14000.14000.1400908,282
23 June 20220.14500.14500.14000.14000.1400240,633
22 June 20220.15000.15500.13500.15000.1500122,794
21 June 20220.14500.16000.14500.15500.155020,342
20 June 20220.14000.15000.14000.14500.145083,555
17 June 20220.14500.15000.13500.14000.1400393,783
16 June 20220.14000.14500.14000.14500.145014,745
15 June 20220.16000.16000.14000.14500.145033,212
14 June 20220.15500.16500.14000.16000.1600452,578
10 June 20220.17000.17000.16500.17000.1700134,404
09 June 20220.17500.18500.16500.17000.1700279,224
08 June 20220.18000.18500.17500.18500.185097,822
07 June 20220.17000.17500.17000.17500.175080,354
06 June 20220.17500.17500.16000.17500.1750310,189
03 June 20220.18000.18000.18000.18000.180071,553
02 June 20220.18500.18500.18000.18000.180091,338
01 June 20220.19500.20000.18000.20000.2000104,538
31 May 20220.20500.20500.20500.20500.205058,687
30 May 20220.19500.21000.19500.20500.205083,140
27 May 20220.20000.20000.19750.19750.197552,126
26 May 20220.19500.19500.19500.19500.1950-
25 May 20220.19500.19500.19500.19500.19504,251,724
24 May 20220.20000.20500.20000.20000.200090,565
23 May 20220.20000.20500.19500.20000.2000378,646
20 May 20220.19500.20500.19500.20000.2000648,291
19 May 20220.21000.21500.20000.21000.2100736,524
18 May 20220.22000.22000.20500.21500.2150122,842
17 May 20220.20000.22000.19000.22000.22005,495,592
16 May 20220.19000.20000.19000.20000.200046,364
13 May 20220.19500.20000.19500.19500.195055,172
12 May 20220.19000.19500.19000.19000.1900253,366
11 May 20220.18500.19000.18000.18500.1850114,253
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...