UK markets close in 7 hours 5 minutes

MedAdvisor Limited (MDR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4900-0.0100 (-2.00%)
At close: 04:10PM AEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.49500.49500.48000.49000.4900441,972
25 Jun 20240.44000.50000.43500.50000.50005,974,594
24 Jun 20240.43750.44000.43000.44000.44002,073,475
21 Jun 20240.44000.44000.43000.43000.430058,654
20 Jun 20240.43500.44000.43000.44000.440029,354
19 Jun 20240.44000.44000.42500.43500.435042,279
18 Jun 20240.43000.44500.42500.44500.4450550,763
17 Jun 20240.44500.45000.43000.43500.4350392,436
14 Jun 20240.45000.45000.44000.44000.4400120,818
13 Jun 20240.44500.45000.43500.45000.4500198,657
12 Jun 20240.44000.45000.42500.45000.45001,850,205
11 Jun 20240.45000.45000.43000.45000.4500467,564
07 Jun 20240.44000.44500.43500.44000.44002,062,113
06 Jun 20240.44000.45000.44000.44000.4400735,010
05 Jun 20240.44000.45000.43000.44000.4400246,454
04 Jun 20240.45000.45000.44000.44500.4450210,677
03 Jun 20240.44000.45000.43000.45000.4500509,296
31 May 20240.43000.44500.43000.44000.44007,924,968
30 May 20240.45000.45000.43500.44000.4400119,209
29 May 20240.43000.45000.43000.45000.4500456,216
28 May 20240.43000.44000.42000.43500.4350843,260
27 May 20240.43500.45500.41500.43000.43001,066,571
24 May 20240.38500.43000.33000.42500.42504,638,560
23 May 20240.36500.39000.36500.39000.3900524,157
22 May 20240.35500.37500.35500.36500.36503,404,112
21 May 20240.32000.32500.31500.32000.32002,411,318
20 May 20240.33500.33500.32000.32000.320025,303
17 May 20240.34000.34000.33500.33500.3350120,048
16 May 20240.34000.34000.33000.33500.3350430,655
15 May 20240.34000.34000.33000.34000.34001,064,667
14 May 20240.33000.34000.33000.33000.3300513,211
13 May 20240.33000.33000.32500.33000.330077,284
10 May 20240.33000.33000.32000.33000.33004,243,016
09 May 20240.33000.33000.32000.33000.3300376,354
08 May 20240.32000.33000.32000.33000.3300632,336
07 May 20240.31000.31500.30500.31500.3150130,774
06 May 20240.31000.31000.30000.31000.310036,125
03 May 20240.30500.31000.30000.31000.3100439,682
02 May 20240.30000.30500.29000.30500.3050406,118
01 May 20240.30000.30000.29000.30000.300071,066
30 Apr 20240.29500.30000.29000.30000.3000551,628
29 Apr 20240.29500.30000.29500.29500.295098,210
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...