Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe AU - Free Realtime Quote AUD

MedAdvisor Limited (MDR.XA)

0.0970
0.0000
(0.00%)
As of April 23 at 3:00:29 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.09550.09800.09550.09700.097083,277
Apr 22, 20250.09600.09600.09100.09300.0930140,651
Apr 17, 20250.09500.09600.09500.09600.096050,578
Apr 16, 20250.09500.09500.09500.09500.0950850
Apr 15, 20250.09100.09300.09000.09300.0930219,916
Apr 14, 20250.09100.09100.08800.09100.0910288,863
Apr 11, 20250.09400.09400.09000.09100.0910252,787
Apr 10, 20250.09400.09500.09000.09000.0900406,524
Apr 9, 20250.09600.09600.09200.09200.092041,324
Apr 8, 20250.09300.09900.09300.09500.0950258,465
Apr 7, 20250.09500.09600.08400.08400.0840435,262
Apr 4, 20250.10000.10000.09500.09500.0950220,671
Apr 3, 20250.09700.11500.09700.10500.1050123,465
Apr 2, 20250.09500.09500.09400.09500.095048,234
Apr 1, 20250.10000.10000.09500.09500.095062,618
Mar 28, 20250.11000.11000.10500.11000.110092,760
Mar 27, 20250.10500.10500.10500.10500.105011,764
Mar 26, 20250.10000.10500.10000.10500.1050644,764
Mar 25, 20250.10000.10500.10000.10500.105025,005
Mar 24, 20250.10000.10000.09800.09800.0980298,568
Mar 21, 20250.11000.12000.09600.10000.10001,531,507
Mar 20, 20250.10000.10500.10000.10500.1050216,876
Mar 19, 20250.11500.11500.10000.10500.1050823,340
Mar 18, 20250.11000.11000.11000.11000.110027,629
Mar 17, 20250.12000.12500.11000.11000.1100569,028
Mar 14, 20250.12000.12500.12000.12000.120036,184
Mar 13, 20250.13000.13000.12000.12000.120096,239
Mar 12, 20250.11500.12500.11500.12500.1250109,656
Mar 11, 20250.11500.11500.10500.11500.1150376,641
Mar 10, 20250.12500.13000.12000.12500.1250145,582
Mar 7, 20250.13000.13000.12000.12500.1250468,383
Mar 6, 20250.13500.13500.13500.13500.1350144,097
Mar 5, 20250.15000.15000.13000.13500.1350283,606
Mar 4, 20250.16000.16000.15000.15000.1500124,042
Mar 3, 20250.16500.16750.16000.16000.1600206,902
Feb 28, 20250.16000.17000.16000.16500.1650199,921
Feb 27, 20250.16500.17000.16500.17000.170010,713
Feb 26, 20250.16500.17000.16500.16500.165033,933
Feb 25, 20250.16500.17500.16500.17000.1700154,724
Feb 24, 20250.16500.16500.16500.16500.165059,219
Feb 21, 20250.16500.17000.16500.17000.170049,613
Feb 20, 20250.16500.17000.16000.17000.1700810,531
Feb 19, 20250.17000.17000.17000.17000.1700233,089
Feb 18, 20250.17000.17500.16750.17000.1700129,095
Feb 17, 20250.16000.16000.16000.16000.16005,000
Feb 14, 20250.16500.16500.16500.16500.165047,900
Feb 13, 20250.16500.16500.15500.16000.160098,453
Feb 12, 20250.16500.16500.15000.15500.1550466,358
Feb 11, 20250.17500.17500.17000.17000.170061,744
Feb 10, 20250.17500.17500.17500.17500.175091,559
Feb 7, 20250.18000.18000.17500.17500.175081,832
Feb 6, 20250.17000.17500.17000.17000.170092,703
Feb 5, 20250.17000.17500.17000.17500.175044,037
Feb 4, 20250.16500.17750.16500.17000.1700255,779
Feb 3, 20250.18000.18000.14500.16500.1650908,009
Jan 31, 20250.18500.19000.18000.18250.1825257,080
Jan 30, 20250.19000.19000.18500.18500.1850176,258
Jan 29, 20250.20000.20000.20000.20000.200071,760
Jan 28, 20250.20500.21000.20500.21000.210040,458
Jan 24, 20250.19500.20000.19500.20000.2000120,316
Jan 23, 20250.19500.19500.19500.19500.19505,000
Jan 22, 20250.20000.20000.19500.19500.1950140,910
Jan 21, 20250.21000.21000.20000.20000.2000121,984
Jan 20, 20250.21500.21500.20500.20500.2050388,333
Jan 17, 20250.22000.22000.21000.21500.215020,330
Jan 16, 20250.21000.22000.20500.22000.2200124,970
Jan 15, 20250.21000.22000.21000.22000.2200128,934
Jan 14, 20250.21500.21500.21000.21500.21505,533
Jan 13, 20250.21000.21500.21000.21500.215070,950
Jan 10, 20250.22000.22000.21500.21500.215067,579
Jan 9, 20250.22000.22000.21500.22000.220015,274
Jan 8, 20250.21500.22000.21500.21500.215029,001
Jan 7, 20250.22000.22000.21500.21500.215062,904
Jan 6, 20250.23000.23000.22000.22000.220080,093
Jan 3, 20250.22750.22750.22000.22500.225030,360
Jan 2, 20250.22500.23000.22500.22500.225015,737
Dec 31, 20240.23000.23000.22000.22000.220049,873
Dec 30, 20240.22500.23000.22000.23000.230083,226
Dec 27, 20240.23000.23000.22000.22500.225064,887
Dec 24, 20240.21500.22000.21000.22000.220048,188
Dec 23, 20240.21500.21500.20500.21000.2100229,044
Dec 20, 20240.21000.23500.20500.21500.21501,273,247
Dec 19, 20240.27500.27500.26000.26500.265069,517
Dec 18, 20240.28500.28500.28000.28000.280015,458
Dec 17, 20240.27000.28500.27000.28500.285070,378
Dec 16, 20240.29250.29250.28000.28000.280074,047
Dec 13, 20240.30500.30500.30500.30500.30501,800
Dec 12, 20240.30000.30000.30000.30000.30009,361
Dec 11, 20240.30000.30000.30000.30000.300045,447
Dec 10, 20240.30000.30500.29500.30500.305038,043
Dec 9, 20240.31500.31500.30000.30000.300042,724
Dec 6, 20240.32000.32000.31000.31500.315018,291
Dec 5, 20240.31500.32500.31000.32000.320029,143
Dec 4, 20240.29500.29500.29500.29500.29504,579
Dec 3, 20240.29000.31000.29000.29500.2950128,884
Dec 2, 20240.30500.31000.29500.29500.295077,030
Nov 29, 20240.31000.31000.30000.30500.305017,218
Nov 28, 20240.29000.30500.29000.30500.305069,446
Nov 27, 20240.28500.28500.28500.28500.285050,919
Nov 26, 20240.29000.29500.29000.29000.290017,466
Nov 25, 20240.29000.29500.28500.28500.285096,831
Nov 22, 20240.29500.29500.29000.29000.2900190,621
Nov 21, 20240.29000.30000.29000.29500.2950133,328
Nov 20, 20240.28000.29500.28000.29500.295052,565
Nov 19, 20240.30000.30500.27000.27500.275052,708
Nov 18, 20240.32000.32000.28500.29500.295078,593
Nov 15, 20240.28000.29000.27500.29000.290086,353
Nov 14, 20240.25500.29500.25500.28500.2850132,415
Nov 13, 20240.25500.25500.24500.25000.2500207,971
Nov 12, 20240.26000.26000.25500.26000.260085,925
Nov 11, 20240.27000.27000.26000.26500.265090,931
Nov 8, 20240.25500.29000.25500.26500.2650201,848
Nov 7, 20240.25000.26000.25000.25000.2500157,453
Nov 6, 20240.24500.25000.24000.24500.245048,881
Nov 4, 20240.27000.27000.25000.25000.2500187,204
Nov 1, 20240.24000.25500.24000.25000.2500276,858
Oct 31, 20240.33500.33500.19500.24000.24003,938,907
Oct 29, 20240.33000.38000.33000.34500.3450106,236
Oct 28, 20240.34000.34500.34000.34500.34508,332
Oct 25, 20240.34500.35000.34000.35000.350019,932
Oct 24, 20240.34500.35000.33500.34000.3400128,424
Oct 23, 20240.36000.36000.35000.35000.350050,691
Oct 22, 20240.36500.36500.35000.35500.355098,084
Oct 21, 20240.38000.38500.35000.36000.3600258,246
Oct 18, 20240.39000.39000.38000.38000.380045,184
Oct 17, 20240.39000.39000.38500.38500.385014,968
Oct 16, 20240.39500.40500.39000.39000.390035,125
Oct 15, 20240.40500.40500.39000.39500.395038,421
Oct 14, 20240.41000.41500.40000.40000.400049,889
Oct 11, 20240.41500.44000.41000.41000.410083,326
Oct 10, 20240.43500.44000.41000.41000.410058,024
Oct 9, 20240.41000.42750.41000.42000.420079,012
Oct 8, 20240.43000.43000.43000.43000.430081
Oct 7, 20240.42000.42500.41000.41000.410046,680
Oct 4, 20240.41500.42000.40500.40500.405020,099
Oct 3, 20240.43500.43500.41000.42000.420070,774
Oct 2, 20240.44500.44500.43500.44500.445040,385
Oct 1, 20240.43500.44500.43500.44000.440061,800
Sep 30, 20240.41000.42500.40000.42500.425096,779
Sep 27, 20240.39500.41500.39000.41000.4100174,164
Sep 26, 20240.39000.39000.39000.39000.39003,500
Sep 25, 20240.39000.40000.39000.39500.39508,900
Sep 24, 20240.40000.40000.39000.40000.4000414,806
Sep 23, 20240.39500.40000.39500.39500.395014,772
Sep 20, 20240.39500.39500.39000.39500.395027,291
Sep 19, 20240.40000.40000.38000.39000.390083,566
Sep 18, 20240.39500.39500.38000.39500.395043,503
Sep 17, 20240.39000.40000.39000.39500.395020,919
Sep 16, 20240.39000.41500.39000.40000.4000175,786
Sep 13, 20240.35000.41000.35000.40000.400064,302
Sep 12, 20240.34500.34500.33000.34000.3400315,710
Sep 11, 20240.35500.36000.34000.34500.345080,447
Sep 10, 20240.33000.36750.33000.35000.3500103,487
Sep 9, 20240.33500.34000.32000.33500.3350207,335
Sep 6, 20240.37500.38000.35000.35000.3500129,038
Sep 5, 20240.39000.39000.37500.38000.380065,669
Sep 4, 20240.38000.38000.38000.38000.380029,551
Sep 3, 20240.40000.40500.37500.39000.3900207,887
Sep 2, 20240.44000.44000.36500.40000.40001,068,003
Aug 30, 20240.45500.45500.43500.44500.4450125,750
Aug 29, 20240.47000.49000.45000.45000.4500245,226
Aug 28, 20240.46500.46500.45500.46000.460049,663
Aug 26, 20240.47000.47500.45000.46000.460064,347
Aug 23, 20240.46000.46000.45000.46000.460016,098
Aug 21, 20240.45500.46000.44500.44500.4450113,313
Aug 20, 20240.45000.45500.45000.45000.450020,124
Aug 19, 20240.44500.45500.44500.45000.450095,373
Aug 16, 20240.47000.47000.43500.44500.4450106,580
Aug 15, 20240.45500.45500.45000.45000.450061,740
Aug 14, 20240.45500.47000.45500.45500.455073,153
Aug 13, 20240.45500.45500.44000.44500.4450104,062
Aug 12, 20240.45000.46250.45000.45500.455036,803
Aug 9, 20240.44500.45500.44000.45000.450053,346
Aug 8, 20240.43000.44000.43000.44000.44002,023
Aug 7, 20240.42500.44000.41500.44000.4400102,293
Aug 6, 20240.42000.44500.40500.43000.4300350,414
Aug 5, 20240.49000.49000.43500.43500.435070,328
Aug 2, 20240.51500.51500.50500.50500.505025,212
Aug 1, 20240.52000.52500.51000.51500.515034,654
Jul 31, 20240.53500.53500.50500.51500.5150254,840
Jul 30, 20240.53500.54000.51000.52500.5250232,171
Jul 29, 20240.53000.54000.52000.54000.540049,293
Jul 26, 20240.53000.53000.51500.52000.520051,768
Jul 25, 20240.53000.54000.50000.52000.5200125,893
Jul 24, 20240.54000.55000.51000.52500.5250169,047
Jul 23, 20240.54500.54500.51500.53000.5300324,141
Jul 22, 20240.54000.55500.51000.54500.545080,623
Jul 19, 20240.52000.54500.52000.52500.5250-
Jul 18, 20240.56000.56000.54000.55000.550064,871
Jul 17, 20240.57000.58000.56000.56500.565092,408
Jul 16, 20240.56000.57000.56000.56000.5600109,058
Jul 15, 20240.56500.59000.56500.57000.5700424,900
Jul 12, 20240.48000.55250.48000.55250.552599,594
Jul 11, 20240.49000.49500.48000.49500.4950476,873
Jul 10, 20240.48000.49000.47500.48000.480029,855
Jul 9, 20240.48500.49500.47500.48000.48002,196,096
Jul 8, 20240.49000.50000.49000.50000.5000147,609
Jul 5, 20240.49500.50000.49000.49500.4950134,210
Jul 4, 20240.48000.50000.47500.49500.4950129,123
Jul 3, 20240.49500.50000.45500.47500.4750447,754
Jul 2, 20240.48000.48500.47500.48000.4800411,472
Jul 1, 20240.50500.51500.50000.50000.5000196,823
Jun 28, 20240.48500.50000.48500.49500.495067,868
Jun 27, 20240.47500.48500.47000.48500.485033,669
Jun 26, 20240.49000.49500.47750.48500.4850118,382
Jun 25, 20240.44000.47000.43500.47000.470099,532
Jun 24, 20240.43500.44000.43000.44000.440011,068
Jun 21, 20240.43500.43500.43500.43500.43508,759
Jun 20, 20240.43000.44000.43000.44000.44004,528
Jun 19, 20240.42500.43500.42500.43500.435055,815
Jun 18, 20240.42500.43000.42500.43000.430032,059
Jun 17, 20240.44500.44500.43000.43500.435062,711
Jun 14, 20240.44000.44000.44000.44000.440014,585
Jun 13, 20240.44500.44500.44000.44500.445032,804
Jun 12, 20240.44500.45000.42500.45000.450050,400
Jun 11, 20240.45000.45000.43000.44500.445059,970
Jun 7, 20240.44000.44000.44000.44000.4400273,669
Jun 6, 20240.44000.44500.43500.44500.445023,209
Jun 5, 20240.43000.44500.43000.44500.445047,388
Jun 4, 20240.44000.44000.44000.44000.440019,300
Jun 3, 20240.44000.45000.44000.44000.440087,955
May 31, 20240.43000.44500.43000.44000.440086,710
May 30, 20240.44000.44000.43500.44000.440017,572
May 29, 20240.44000.45000.44000.45000.450027,011
May 28, 20240.42000.43500.42000.43500.435061,176
May 27, 20240.43750.45000.42000.43000.4300289,709
May 24, 20240.37000.43000.33000.43000.4300329,796
May 23, 20240.37000.39000.37000.39000.390079,755
May 22, 20240.35000.37500.35000.37000.3700942,444
May 21, 20240.32000.32000.32000.32000.3200758
May 17, 20240.33500.34000.33500.34000.340034,392
May 16, 20240.34000.34000.33000.33500.3350189,545
May 15, 20240.33000.34000.33000.33500.335060,810
May 14, 20240.33000.34000.33000.34000.340074,201
May 10, 20240.33000.33000.32000.32500.3250150,714
May 9, 20240.32500.32500.32000.32500.325076,233
May 8, 20240.32000.32500.32000.32500.3250150,130
May 7, 20240.31000.31000.30000.31000.310060,452
May 6, 20240.30000.31000.30000.31000.31003,300
May 3, 20240.30500.31000.30000.30000.300063,006
May 2, 20240.30000.30000.28500.28500.2850122,959
May 1, 20240.30000.30000.29000.29000.290034,625
Apr 30, 20240.29500.30000.29000.29000.2900120,224
Apr 29, 20240.29500.30000.29500.29500.295019,644