Australia markets closed

Medical Developments International Limited (MVP.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4550-0.0100 (-2.15%)
At close: 03:49PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.46000.46000.44500.45500.455012,983
03 May 20240.45500.47000.45500.46500.465012,587
02 May 20240.45000.48000.41500.45000.450035,352
01 May 20240.46500.47500.46000.46500.465018,107
30 Apr 20240.52000.52000.47500.47750.477563,588
29 Apr 20240.54000.55000.52000.52500.525012,074
26 Apr 20240.54500.56000.54000.54000.5400102,972
24 Apr 20240.54500.55500.54000.55000.55003,409
23 Apr 20240.56000.56500.54500.55000.55003,932
22 Apr 20240.55000.56000.54000.54500.545015,878
19 Apr 20240.54500.55500.54000.55000.550014,354
18 Apr 20240.56500.57000.54500.55500.555014,661
17 Apr 2024------
16 Apr 20240.57500.57500.55000.55000.550017,107
15 Apr 20240.58500.58500.57500.57500.57506,695
12 Apr 20240.59500.60000.58000.58000.58005,776
11 Apr 20240.61000.61000.58500.59500.595010,509
10 Apr 20240.61500.61500.61000.61500.61502,842
09 Apr 20240.60000.62000.59500.61000.610010,444
08 Apr 20240.61000.61500.59500.59500.595012,566
05 Apr 20240.61500.61500.60500.61000.610017,458
04 Apr 20240.61500.61750.61000.61750.617544,972
03 Apr 20240.62500.62500.60500.61500.615031,771
02 Apr 20240.60000.62500.57500.62500.625023,785
28 Mar 20240.59000.59500.57000.59000.590040,150
27 Mar 20240.60000.60500.58000.59500.595014,806
26 Mar 20240.60500.61000.60000.60000.60002,101
25 Mar 20240.58000.60500.58000.59500.595016,335
22 Mar 20240.59000.59000.57500.59000.59006,223
21 Mar 20240.60500.60500.58000.59500.595018,762
20 Mar 20240.60000.60000.57500.59000.590012,307
19 Mar 20240.64000.64000.61000.61000.610038,693
18 Mar 20240.66000.67000.62000.62000.620028,245
15 Mar 20240.66500.68250.65500.67500.675020,400
14 Mar 20240.67000.68500.65000.66500.665027,126
13 Mar 20240.68000.68750.66500.66500.665011,457
12 Mar 20240.68500.68750.67000.68750.687555,856
11 Mar 20240.71000.72500.67500.68500.685021,001
08 Mar 20240.75000.75000.71000.72000.720014,682
07 Mar 20240.79000.79000.75000.77000.77006,778
06 Mar 20240.79000.79500.76000.77000.77008,818
05 Mar 20240.79500.82000.76500.82000.82008,191
04 Mar 20240.79000.82500.76000.78000.780026,244
01 Mar 20240.81000.82000.77000.78750.787514,518
29 Feb 20240.81500.85000.79500.81500.81508,866
28 Feb 20240.83000.89000.83000.89000.8900701
27 Feb 20240.89500.90000.83000.87500.875010,736
26 Feb 20240.93000.94000.89500.90500.90507,020
23 Feb 20240.95500.95500.90000.92000.920014,692
22 Feb 20240.96001.01500.94000.98000.98008,200
21 Feb 2024------
20 Feb 20240.91000.95500.90000.95000.95006,864
19 Feb 20240.91000.91000.89500.90500.90502,690
16 Feb 20240.89500.92500.87500.91500.915011,058
15 Feb 20240.90500.90500.87500.87500.87505,663
14 Feb 20240.86000.89500.86000.88000.88001,743
13 Feb 20240.85500.88500.85500.88500.88502,292
12 Feb 20240.91500.93000.87500.90000.90006,505
09 Feb 20240.92500.93000.91000.93000.93001,836
08 Feb 20240.89500.92500.88000.92500.92505,648
07 Feb 20240.87000.90000.85000.85000.85004,773
06 Feb 20240.82500.84500.80000.84000.84008,194
05 Feb 20240.84000.86500.82000.85000.85005,314
02 Feb 20240.86500.86500.81000.86000.86007,281
01 Feb 20240.86500.87000.84000.84000.84003,617
31 Jan 20240.85000.86000.83000.85500.85502,061
30 Jan 20240.87500.88500.85500.86000.86008,538
29 Jan 20240.91000.93500.86000.90000.900019,004
25 Jan 20240.93000.94500.91500.93500.93505,613
24 Jan 20240.98000.98000.92500.95000.95008,201
23 Jan 20240.99000.99000.95500.98000.98003,353
22 Jan 20241.01001.02000.95500.97500.97508,243
19 Jan 20240.98501.02000.97500.98500.98508,453
18 Jan 2024------
17 Jan 20240.95500.99500.95500.99000.9900630
16 Jan 20240.96501.00000.96000.99000.99006,054
15 Jan 20240.98000.99500.96000.96500.96504,782
12 Jan 20241.02001.02000.97500.97500.97509,274
11 Jan 20241.00001.01000.99000.99500.99502,417
10 Jan 20240.99501.02500.98000.99000.99009,058
09 Jan 20240.98001.00000.98000.99000.9900399
08 Jan 20241.01001.02000.96501.00001.00003,727
05 Jan 20241.03501.04000.93500.93500.93504,847
04 Jan 20240.95501.05000.91001.04501.045028,396
03 Jan 20240.96001.07500.95500.99000.990033,168
02 Jan 20240.76000.92000.76000.92000.920032,702
29 Dec 20230.77500.78000.75000.76500.765010,226
28 Dec 20230.72500.76000.72500.74500.745012,573
27 Dec 20230.73000.74500.72000.74000.74008,959
22 Dec 20230.73500.75750.73500.75000.75004,364
21 Dec 20230.73500.78000.73500.76500.765021,410
20 Dec 20230.73500.76500.71000.76000.760017,346
19 Dec 20230.74000.74500.72500.74500.74506,226
18 Dec 20230.77500.77500.74000.75000.75002,527
15 Dec 20230.75000.76500.73500.74000.74004,953
14 Dec 2023------
13 Dec 20230.72000.73000.71500.72500.72506,046
12 Dec 20230.74000.74000.73500.74000.74004,720
11 Dec 20230.72000.73500.71500.73000.730016,221
08 Dec 20230.70500.73500.70500.73500.73509,524
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...