MDR.AX - MedAdvisor Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 20200.39000.39000.38500.39000.390064,078
Apr 07, 20200.39500.40500.38000.38500.3850506,009
Apr 06, 20200.39000.40000.38000.38000.3800243,008
Apr 03, 20200.39500.41000.38500.39000.3900179,424
Apr 02, 20200.39000.41000.38000.40000.4000329,637
Apr 01, 20200.46000.47000.39000.40500.40501,483,581
Mar 31, 20200.41500.46000.41500.44500.44501,570,176
Mar 30, 20200.39000.42000.36000.40000.4000414,057
Mar 27, 20200.45000.45500.35000.35000.35001,632,210
Mar 26, 20200.36000.45000.35000.40500.40501,421,903
Mar 25, 20200.38000.42000.33000.33000.3300337,244
Mar 24, 20200.36000.36500.33000.35000.3500586,702
Mar 23, 20200.40000.42500.34500.35000.3500656,207
Mar 20, 20200.42000.45000.40000.42000.42001,024,473
Mar 19, 20200.38000.40000.35000.35000.3500230,349
Mar 18, 20200.41500.45000.38000.38000.3800213,086
Mar 17, 20200.31500.45000.31500.42000.4200202,427
Mar 16, 20200.36000.37000.30000.31500.3150822,375
Mar 13, 20200.35000.39000.31000.39000.3900634,723
Mar 12, 20200.40000.40500.35000.35500.3550415,202
Mar 11, 20200.45000.45000.41500.42000.4200296,688
Mar 10, 20200.29000.53000.29000.44000.4400918,960
Mar 09, 20200.33000.33000.28000.29000.2900412,248
Mar 06, 20200.37500.37500.34500.34500.3450338,524
Mar 05, 20200.36500.38500.36500.37500.3750221,729
Mar 04, 20200.35000.36500.34500.36500.3650220,289
Mar 03, 20200.40500.43000.38500.38500.3850354,767
Mar 02, 20200.42000.42000.36500.39000.3900545,616
Feb 28, 20200.43000.43000.39000.43000.4300568,292
Feb 27, 20200.43000.45500.42500.45000.4500301,732
Feb 26, 20200.41000.44000.38000.39500.3950469,917
Feb 25, 20200.43500.44000.41000.43500.4350509,847
Feb 24, 20200.47500.48000.44500.45000.4500667,703
Feb 21, 20200.50000.50000.47500.47500.4750156,826
Feb 20, 20200.50000.51000.49000.51000.510019,642
Feb 19, 20200.50000.50000.48500.49000.4900163,178
Feb 18, 20200.53000.53000.50000.50000.5000124,847
Feb 17, 20200.55000.55000.52000.52500.5250134,660
Feb 14, 20200.53000.54000.51000.54000.5400143,660
Feb 13, 20200.56000.56500.50500.52000.5200502,110
Feb 12, 20200.53500.56500.53500.55000.5500647,870
Feb 11, 20200.50000.52500.50000.51000.5100202,564
Feb 10, 20200.48000.51000.48000.49500.4950119,450
Feb 07, 20200.48000.52500.47500.47500.475066,197
Feb 06, 20200.54000.54000.48000.48000.480084,104
Feb 05, 20200.50500.54000.50500.51000.5100111,956
Feb 04, 20200.49000.52000.46500.50000.5000226,963
Feb 03, 20200.49000.49000.43000.46000.4600288,234
Jan 31, 20200.55000.55000.47000.49000.4900360,478
Jan 30, 20200.56000.56500.52500.55000.5500103,647
Jan 29, 20200.58000.58000.55000.58000.5800214,216
Jan 28, 20200.59000.59000.56000.58000.580094,975
Jan 24, 20200.60000.60500.59000.59000.5900592,558
Jan 23, 20200.55000.60000.55000.59000.5900412,611
Jan 22, 20200.55000.57500.54000.56000.5600171,950
Jan 21, 20200.57500.58000.55000.57000.5700335,144
Jan 20, 20200.54500.60500.53500.57000.5700967,772
Jan 17, 20200.45500.54000.44000.53000.53001,350,117
Jan 16, 20200.39000.47500.39000.45500.4550984,960
Jan 15, 20200.38000.38000.37000.37000.3700115,956
Jan 14, 20200.38000.40000.38000.38500.3850184,369
Jan 13, 20200.39000.39000.37000.37000.370066,143
Jan 10, 20200.36000.38500.36000.38000.380059,380
Jan 09, 20200.35500.37000.35500.37000.3700112,125
Jan 08, 20200.35500.35500.35000.35000.3500170,841
Jan 07, 20200.37000.37000.35500.35500.3550111,549
Jan 06, 20200.39000.39000.37000.37000.370011,235
Jan 03, 20200.36000.38000.35000.38000.3800127,810
Jan 02, 20200.36200.36200.36000.36000.36005,536
Dec 31, 20190.35000.36000.34000.36000.360093,984
Dec 30, 20190.37000.37000.35500.35500.355078,689
Dec 27, 20190.37000.37000.36500.37000.370095,750
Dec 24, 20190.35500.37000.35500.37000.370088,295
Dec 23, 20190.35000.37000.35000.37000.3700200,821
Dec 20, 20190.38000.38000.35500.35500.3550127,098
Dec 19, 20190.35000.38000.35000.36000.3600115,214
Dec 18, 20190.32000.33000.32000.33000.33002,143
Dec 17, 20190.32000.32000.32000.32000.320014,428
Dec 16, 20190.32000.32000.31700.32000.3200160,253
Dec 13, 20190.32000.32000.31500.31500.3150126,049
Dec 12, 20190.32500.32500.31500.32000.320095,425
Dec 11, 20190.32500.32500.32000.32500.325020,140
Dec 10, 20190.32500.32500.32000.32500.325035,714
Dec 09, 20190.34000.34000.32000.33000.330045,484
Dec 06, 20190.33000.33000.32000.33000.3300109,978
Dec 05, 20190.31500.34000.31500.34000.340068,362
Dec 04, 20190.33000.33000.32000.32500.3250188,858
Dec 03, 20190.33000.33000.33000.33000.330090,576
Dec 02, 20190.31000.33000.31000.33000.330087,357
Nov 29, 20190.32000.33000.30500.31000.3100143,406
Nov 28, 20190.35000.35000.35000.35000.3500-
Nov 27, 20190.35000.35000.35000.35000.3500-
Nov 26, 20190.35000.35000.35000.35000.3500-
Nov 25, 20190.35000.35000.35000.35000.3500-
Nov 22, 20190.35000.35000.35000.35000.3500-
Nov 21, 20190.35000.35000.35000.35000.3500-
Nov 20, 20190.35000.35000.35000.35000.3500-
Nov 20, 20191:7 Stock Split
Nov 19, 20190.35000.35700.34300.35000.350027,101
Nov 18, 20190.37100.37100.35000.35000.3500594,658
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...