Australia markets closed

MedAdvisor Limited (MDR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2950-0.0100 (-3.28%)
At close: 03:40PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.29500.29500.28500.29500.2950162,929
24 Apr 20240.30500.30500.29000.30500.305083,089
23 Apr 20240.29000.32000.27000.29000.29001,412,747
22 Apr 20240.26000.27000.26000.27000.2700228,088
19 Apr 20240.25500.26000.24750.26000.2600435,663
18 Apr 20240.26000.26000.25500.25500.255044,411
17 Apr 20240.25500.25500.25500.25500.2550677,399
16 Apr 20240.26000.26000.25500.25500.2550163,271
15 Apr 20240.25500.26000.25000.25500.2550348,383
12 Apr 20240.26000.26000.25500.26000.260052,506
11 Apr 20240.25000.26000.25000.26000.260038,978
10 Apr 20240.25000.25000.25000.25000.2500500
09 Apr 20240.26000.26000.25000.25000.2500204,905
08 Apr 20240.27000.27000.25750.25750.2575194,885
05 Apr 20240.26000.26000.23500.26000.26001,334,343
04 Apr 20240.26500.26500.26000.26000.2600186,654
03 Apr 20240.27500.27500.27000.27500.275092,666
02 Apr 20240.27500.27500.27000.27500.27507,107
28 Mar 20240.27500.27500.26500.27500.275074,263
27 Mar 20240.27500.27500.27000.27500.275049,176
26 Mar 20240.27000.28500.27000.27500.275069,468
25 Mar 20240.25000.26500.25000.26500.265072,147
22 Mar 20240.25500.25500.24500.25000.2500353,466
21 Mar 20240.25500.26000.25500.25500.2550434,899
20 Mar 20240.27500.27500.25500.26000.2600316,089
19 Mar 20240.28000.28500.27000.27500.2750337,750
18 Mar 20240.30000.30000.29000.29000.2900193,626
15 Mar 20240.29500.30000.29500.30000.3000176,216
14 Mar 20240.29000.30000.29000.29500.2950180,946
13 Mar 20240.29500.29500.29000.29500.295055,716
12 Mar 20240.29500.29500.29000.29500.29502,011,893
11 Mar 20240.30000.30000.29500.29500.295049,784
08 Mar 20240.29500.30000.29500.30000.300047,582
07 Mar 20240.30000.30000.29500.29500.2950110,486
06 Mar 20240.30000.30500.29500.30000.3000210,714
05 Mar 20240.30500.32000.30000.31000.3100256,040
04 Mar 20240.29000.32000.29000.30000.3000339,025
01 Mar 20240.31500.31500.29000.29000.2900389,768
29 Feb 20240.34000.34500.30500.31500.3150476,846
28 Feb 20240.30500.33000.30500.33000.33007,115,845
27 Feb 20240.30000.30500.28000.29000.2900239,933
26 Feb 20240.29500.31000.29500.29500.295069,370
23 Feb 20240.30500.30500.29000.29000.2900455,970
22 Feb 20240.31000.31000.30500.31000.310096,952
21 Feb 20240.31000.31500.31000.31000.3100135,690
20 Feb 20240.31000.31500.31000.31000.310098,032
19 Feb 20240.32000.33000.30000.31000.3100655,456
16 Feb 20240.29000.32000.28500.31500.31501,078,094
15 Feb 20240.27500.29000.27500.29000.2900257,468
14 Feb 20240.26000.27500.26000.27500.275098,211
13 Feb 20240.27000.27000.26000.26000.260087,257
12 Feb 20240.26500.27000.26000.26500.2650475,179
09 Feb 20240.25000.26500.25000.26500.2650172,367
08 Feb 20240.23000.26000.23000.25500.255060,456
07 Feb 20240.25000.25000.23500.23500.235052,236
06 Feb 20240.25500.25500.24500.25000.250088,896
05 Feb 20240.26500.27000.25500.25500.255099,705
02 Feb 20240.28500.30000.25500.26500.26501,095,089
01 Feb 20240.28000.29000.28000.29000.2900211,162
31 Jan 20240.29500.29500.28000.28000.2800234,667
30 Jan 20240.28500.29500.28000.29000.29001,124,183
29 Jan 20240.29000.29500.28000.28000.280067,793
25 Jan 20240.28000.29500.28000.29000.2900361,876
24 Jan 20240.29000.29000.27500.29000.2900231,934
23 Jan 20240.28500.29000.27500.29000.290048,924
22 Jan 20240.28500.28500.28000.28000.280090,993
19 Jan 20240.29500.29500.28000.28000.28001,270,231
18 Jan 20240.28500.29500.28000.29500.2950103,954
17 Jan 20240.28000.29000.28000.28500.2850144,172
16 Jan 20240.30000.30000.28000.29000.2900268,334
15 Jan 20240.27500.27500.27500.27500.275080,681
12 Jan 20240.28000.28500.26500.27000.2700243,583
11 Jan 20240.30000.32000.27500.29000.2900429,589
10 Jan 20240.29000.30500.29000.30000.3000367,940
09 Jan 20240.29500.30000.26000.28000.2800943,025
08 Jan 20240.23000.30000.23000.29000.2900563,793
05 Jan 20240.22500.22500.21500.22500.225024,691
04 Jan 20240.22000.22500.21500.21500.2150247,582
03 Jan 20240.22000.22500.22000.22000.2200310,786
02 Jan 20240.21500.22000.21500.22000.2200361,271
29 Dec 20230.20500.21500.20500.21500.2150501,398
28 Dec 20230.20500.20500.20250.20500.2050180,354
27 Dec 20230.19000.20000.19000.20000.2000130,703
22 Dec 20230.19000.19500.18500.19500.195057,672
21 Dec 20230.20000.20000.18500.19000.190028,579
20 Dec 20230.18500.20000.18500.20000.200013,996
19 Dec 20230.19000.19000.18500.18500.185040,543
18 Dec 20230.19000.19000.18500.18500.185027,305
15 Dec 20230.19500.19500.18750.18750.187558,236
14 Dec 20230.21000.21000.20000.20000.20009,410
13 Dec 20230.20000.20000.19500.19500.195018,797
12 Dec 20230.20000.21000.20000.21000.210039,957
11 Dec 20230.20000.20000.20000.20000.200041,947
08 Dec 20230.21000.22000.20000.21000.210060,500
07 Dec 20230.21000.21000.21000.21000.2100-
06 Dec 20230.21000.21000.20500.21000.210043,592
05 Dec 20230.21000.21000.21000.21000.210027,829
04 Dec 20230.21000.21000.21000.21000.210034,830
01 Dec 20230.22000.22000.21500.21500.215077,000
30 Nov 20230.22000.22000.22000.22000.220085,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...