S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
MedAdvisor Limited (MDR)
MedAdvisor Limited (MDR) Historical

MDR MedAdvisor Limited

0.33

0.005 (1.54%)

May 13 2024 - Closed

Delayed by 20 minutes

MDR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.325	-0.0025	-0.76%	0.33	0.33	0.32	4,243,016
May 09 2024	0.3275	-0.0025	-0.76%	0.33	0.33	0.32	376,354
May 08 2024	0.33	0.02	6.45%	0.32	0.33	0.32	632,336
May 07 2024	0.31	0.00	0.00%	0.31	0.31	0.305	130,774
May 06 2024	0.31	0.01	3.33%	0.31	0.31	0.30	36,125
May 03 2024	0.30	0.00	0.00%	0.305	0.31	0.30	439,682
May 02 2024	0.30	0.01	3.45%	0.30	0.30	0.29	406,118
May 01 2024	0.29	0.00	0.00%	0.30	0.30	0.29	71,066
Apr 30 2024	0.29	-0.005	-1.69%	0.295	0.295	0.29	551,628
Apr 29 2024	0.295	0.00	0.00%	0.295	0.30	0.295	98,210
Apr 26 2024	0.295	-0.01	-3.28%	0.295	0.295	0.285	162,929
Apr 24 2024	0.305	0.0025	0.83%	0.305	0.305	0.29	83,089
Apr 23 2024	0.3025	0.0325	12.04%	0.29	0.32	0.27	1,412,747
Apr 22 2024	0.27	0.02	8.00%	0.26	0.27	0.26	228,088
Apr 19 2024	0.25	-0.005	-1.96%	0.255	0.255	0.2475	435,663
Apr 18 2024	0.255	0.00	0.00%	0.26	0.26	0.255	44,411
Apr 17 2024	0.255	0.00	0.00%	0.255	0.255	0.255	677,399
Apr 16 2024	0.255	-0.0025	-0.97%	0.26	0.26	0.255	163,271
Apr 15 2024	0.2575	-0.0025	-0.96%	0.255	0.26	0.25	348,383
Apr 12 2024	0.26	0.00	0.00%	0.26	0.26	0.255	52,506
Apr 11 2024	0.26	0.01	4.00%	0.25	0.26	0.25	38,978
Apr 10 2024	0.25	-0.005	-1.96%	0.25	0.25	0.25	500
Apr 09 2024	0.255	-0.0025	-0.97%	0.26	0.26	0.255	204,905
Apr 08 2024	0.2575	0.0125	5.10%	0.27	0.27	0.2575	194,885
Apr 05 2024	0.245	-0.015	-5.77%	0.26	0.26	0.235	1,334,343
Apr 04 2024	0.26	-0.01	-3.70%	0.265	0.265	0.26	186,654
Apr 03 2024	0.27	0.00	0.00%	0.275	0.275	0.27	92,666
Apr 02 2024	0.27	-0.005	-1.82%	0.275	0.275	0.27	7,107
Mar 28 2024	0.275	0.00	0.00%	0.275	0.275	0.265	74,263
Mar 27 2024	0.275	0.00	0.00%	0.275	0.275	0.27	49,176
Mar 26 2024	0.275	0.01	3.77%	0.27	0.285	0.27	69,468
Mar 25 2024	0.265	0.02	8.16%	0.25	0.265	0.25	72,147
Mar 22 2024	0.245	-0.01	-3.92%	0.255	0.255	0.245	353,466
Mar 21 2024	0.255	-0.005	-1.92%	0.255	0.26	0.255	434,899
Mar 20 2024	0.26	-0.015	-5.45%	0.275	0.275	0.255	316,089
Mar 19 2024	0.275	-0.015	-5.17%	0.28	0.285	0.27	144,303
Mar 18 2024	0.29	-0.01	-3.33%	0.30	0.30	0.29	193,626
Mar 15 2024	0.30	0.005	1.69%	0.295	0.30	0.295	176,216
Mar 14 2024	0.295	0.00	0.00%	0.29	0.30	0.29	180,946
Mar 13 2024	0.295	0.00	0.00%	0.295	0.295	0.29	55,716
Mar 12 2024	0.295	0.00	0.00%	0.295	0.295	0.29	11,893
Mar 11 2024	0.295	-0.005	-1.67%	0.30	0.30	0.295	49,784
Mar 07 2024	0.30	0.005	1.69%	0.295	0.30	0.295	47,582
Mar 06 2024	0.295	0.00	0.00%	0.30	0.30	0.295	110,486
Mar 05 2024	0.295	-0.015	-4.84%	0.30	0.305	0.295	210,714
Mar 04 2024	0.31	0.01	3.33%	0.305	0.32	0.30	256,040
Mar 03 2024	0.30	0.00	0.00%	0.29	0.32	0.29	339,025
Feb 29 2024	0.30	-0.01	-3.23%	0.315	0.315	0.29	389,768
Feb 28 2024	0.31	-0.015	-4.62%	0.34	0.345	0.305	476,846
Feb 27 2024	0.325	0.035	12.07%	0.305	0.325	0.305	821,895
Feb 26 2024	0.29	-0.005	-1.69%	0.30	0.305	0.28	239,933
Feb 25 2024	0.295	0.00	0.00%	0.295	0.31	0.295	69,370
Feb 22 2024	0.295	-0.015	-4.84%	0.305	0.305	0.295	455,970
Feb 21 2024	0.31	0.00	0.00%	0.31	0.31	0.305	96,952
Feb 20 2024	0.31	0.00	0.00%	0.31	0.315	0.31	135,690
Feb 19 2024	0.31	0.00	0.00%	0.31	0.315	0.31	98,032
Feb 18 2024	0.31	0.01	3.33%	0.32	0.33	0.30	655,456
Feb 15 2024	0.30	0.01	3.45%	0.29	0.32	0.285	1,078,094
Feb 14 2024	0.29	0.02	7.41%	0.275	0.29	0.275	257,468
Feb 13 2024	0.27	0.01	3.85%	0.26	0.27	0.26	98,211
Feb 12 2024	0.26	-0.005	-1.89%	0.27	0.27	0.26	87,257

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions