Australia markets closed

Medical Developments International Limited (MVP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5600+0.0100 (+1.82%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.54500.56000.54000.56000.560066,195
23 Apr 20240.55000.57000.54000.55000.550044,280
22 Apr 20240.56000.56000.54500.54500.545081,549
19 Apr 20240.54500.56500.54000.56500.565034,927
18 Apr 20240.55500.56500.54500.54500.545052,219
17 Apr 20240.56000.56500.55000.55000.550053,936
16 Apr 20240.58000.58000.54000.55000.5500167,231
15 Apr 20240.58500.59000.57000.57500.575048,661
12 Apr 20240.60000.60000.58000.58500.585045,265
11 Apr 20240.61000.61000.58500.60000.6000190,051
10 Apr 20240.61500.62000.61000.61000.610073,124
09 Apr 20240.60000.61500.59000.61500.615042,061
08 Apr 20240.61000.61500.59000.60500.6050149,289
05 Apr 20240.61500.61500.60500.60500.605066,202
04 Apr 20240.61000.61500.60500.61500.6150145,921
03 Apr 20240.63000.63500.60000.61500.615047,035
02 Apr 20240.58500.61000.57500.60000.6000118,372
28 Mar 20240.59000.61000.57000.60000.6000143,869
27 Mar 20240.61000.61000.58000.58000.580052,687
26 Mar 20240.60000.61000.60000.60500.605050,303
25 Mar 20240.58000.60500.58000.59500.595062,704
22 Mar 20240.58500.60000.57500.57500.57502,095,007
21 Mar 20240.58500.61000.57500.58500.5850134,892
20 Mar 20240.61500.61500.57500.59000.5900150,724
19 Mar 20240.63000.64000.60500.61500.6150102,542
18 Mar 20240.66500.66500.62000.62000.6200193,792
15 Mar 20240.66500.68000.65500.66500.665029,891
14 Mar 20240.65500.68000.65000.67000.6700232,413
13 Mar 20240.69000.69000.66500.66500.6650160,596
12 Mar 20240.68000.69000.66500.68500.6850169,103
11 Mar 20240.71000.73000.68000.68000.68002,589,892
08 Mar 20240.77000.77000.70500.72000.7200240,967
07 Mar 20240.80000.80000.75000.77000.7700131,313
06 Mar 20240.79000.79000.76000.78000.780072,173
05 Mar 20240.78000.82000.76500.82000.8200172,678
04 Mar 20240.79000.82500.75750.78000.7800547,896
01 Mar 20240.80000.82000.77000.77000.7700134,748
29 Feb 20240.86500.86500.80000.82500.8250275,794
28 Feb 20240.89500.89500.82000.89500.895024,022
27 Feb 20240.91000.91000.81500.87000.870053,459
26 Feb 20240.94000.94000.90000.90000.9000405,018
23 Feb 20240.95000.95500.90000.92000.920073,127
22 Feb 20240.95501.01500.94000.95000.950043,622
21 Feb 20240.94500.99000.94500.99000.990072,619
20 Feb 20240.92000.98500.90250.98500.985080,246
19 Feb 20240.90000.92000.88500.92000.920017,437
16 Feb 20240.89000.93000.87500.92000.920041,118
15 Feb 20240.90000.90500.87000.87000.870073,233
14 Feb 20240.86000.90000.86000.90000.900012,384
13 Feb 20240.85500.89500.85500.89500.895051,486
12 Feb 20240.93000.93000.87500.89000.890095,310
09 Feb 20240.92000.94000.89500.94000.940036,411
08 Feb 20240.84500.94000.84500.94000.940067,091
07 Feb 20240.87500.90500.84500.84500.845099,592
06 Feb 20240.83000.85500.80000.85500.855051,106
05 Feb 20240.87500.87500.82000.82500.825033,032
02 Feb 20240.87000.87500.81000.87500.875083,091
01 Feb 20240.85500.87500.83000.86500.865017,690
31 Jan 20240.85000.86500.83000.86500.865040,800
30 Jan 20240.87500.88000.85500.85500.855054,019
29 Jan 20240.93000.94000.86000.88000.8800106,407
25 Jan 20240.92500.95000.91000.93000.930038,414
24 Jan 20240.98000.98000.92000.95000.950054,468
23 Jan 20240.99001.00000.95001.00001.000051,850
22 Jan 20240.98001.02000.95500.99000.9900116,518
19 Jan 20241.00001.02000.97000.97000.970036,584
18 Jan 20241.00001.02000.96001.02001.020092,930
17 Jan 20241.00001.00000.95501.00001.000022,340
16 Jan 20240.96001.00000.96001.00001.000038,445
15 Jan 20240.96001.00500.96000.96000.960021,674
12 Jan 20240.99001.02000.96000.96000.960031,837
11 Jan 20240.99001.01000.99000.99000.9900298,860
10 Jan 20240.99501.03500.97500.99500.9950105,622
09 Jan 20240.98001.00000.97000.97500.9750541,829
08 Jan 20240.93501.02500.93501.00501.005043,352
05 Jan 20241.06501.06500.93500.93500.935052,048
04 Jan 20241.00001.05000.90501.05001.0500192,453
03 Jan 20240.93001.07500.93001.01001.0100308,204
02 Jan 20240.76500.91000.75000.91000.9100269,658
29 Dec 20230.77500.78000.75000.76000.760055,255
28 Dec 20230.73000.76000.72500.75000.7500193,488
27 Dec 20230.73000.74500.72000.74000.7400146,107
22 Dec 20230.73000.76000.73000.74500.745013,321
21 Dec 20230.76000.78000.73000.75500.755066,096
20 Dec 20230.73500.77000.71000.76000.7600191,115
19 Dec 20230.75000.75000.73000.73500.735048,560
18 Dec 20230.77500.77500.73500.75000.750021,508
15 Dec 20230.72500.78000.72500.78000.7800113,744
14 Dec 20230.72000.74500.72000.74500.745042,463
13 Dec 20230.72000.73500.71500.72000.720048,542
12 Dec 20230.71000.74500.71000.74500.745030,985
11 Dec 20230.74500.74500.71000.72000.7200312,102
08 Dec 20230.71000.74500.70500.74500.745056,393
07 Dec 20230.72500.74000.70500.70500.705092,441
06 Dec 20230.73000.75000.72000.72500.725049,050
05 Dec 20230.73500.76000.73000.73000.7300144,196
04 Dec 20230.77000.78000.74000.75500.755098,247
01 Dec 20230.73500.78000.73500.78000.780052,744
30 Nov 20230.75000.76000.73500.75000.750049,858
29 Nov 20230.74000.77000.73500.75500.755079,781
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...