ASX - Delayed Quote AUD

Medical Developments International Limited (MVP.AX)

Compare
0.4200
-0.0200
(-4.55%)
At close: 3:47:25 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 0.4250 0.4450 0.4200 0.4200 0.4200 4,682
Jan 10, 2025 0.4400 0.4400 0.4300 0.4400 0.4400 35,888
Jan 9, 2025 0.4275 0.4300 0.4250 0.4300 0.4300 7,437
Jan 8, 2025 0.4250 0.4450 0.4250 0.4250 0.4250 29,149
Jan 7, 2025 0.4300 0.4500 0.4200 0.4200 0.4200 60,614
Jan 6, 2025 0.4300 0.4450 0.4300 0.4300 0.4300 21,401
Jan 3, 2025 0.4250 0.4300 0.4200 0.4250 0.4250 21,456
Jan 2, 2025 0.4200 0.4250 0.4050 0.4200 0.4200 51,140
Dec 31, 2024 0.4050 0.4200 0.4000 0.4050 0.4050 79,154
Dec 30, 2024 0.4050 0.4200 0.4050 0.4050 0.4050 29,649
Dec 27, 2024 0.4050 0.4175 0.4000 0.4000 0.4000 8,436
Dec 24, 2024 0.4100 0.4300 0.4050 0.4050 0.4050 31,490
Dec 23, 2024 0.4000 0.4000 0.3950 0.4000 0.4000 48,062
Dec 20, 2024 0.3950 0.4050 0.3950 0.4050 0.4050 72,946
Dec 19, 2024 0.4050 0.4050 0.3950 0.3950 0.3950 81,698
Dec 18, 2024 0.4050 0.4100 0.4050 0.4050 0.4050 35,409
Dec 17, 2024 0.4050 0.4150 0.4050 0.4050 0.4050 16,283
Dec 16, 2024 0.4100 0.4150 0.4050 0.4050 0.4050 12,284
Dec 13, 2024 0.4050 0.4100 0.4050 0.4100 0.4100 152,952
Dec 12, 2024 0.4150 0.4450 0.4000 0.4150 0.4150 240,699
Dec 11, 2024 0.4200 0.4200 0.4150 0.4150 0.4150 60,629
Dec 10, 2024 0.4150 0.4250 0.4150 0.4250 0.4250 103,606
Dec 9, 2024 0.4150 0.4200 0.4150 0.4200 0.4200 71,671
Dec 6, 2024 0.4250 0.4250 0.4150 0.4150 0.4150 78,602
Dec 5, 2024 0.4300 0.4400 0.4250 0.4250 0.4250 49,413
Dec 4, 2024 0.4050 0.4400 0.4050 0.4150 0.4150 74,115
Dec 3, 2024 0.4150 0.4150 0.4050 0.4100 0.4100 157,450
Dec 2, 2024 0.4200 0.4300 0.4150 0.4150 0.4150 172,881
Nov 29, 2024 0.4150 0.4300 0.4100 0.4200 0.4200 111,432
Nov 28, 2024 0.4150 0.4175 0.4050 0.4100 0.4100 147,047
Nov 27, 2024 0.4200 0.4250 0.4150 0.4150 0.4150 92,906
Nov 26, 2024 0.4200 0.4250 0.4150 0.4150 0.4150 219,275
Nov 25, 2024 0.4250 0.4250 0.4150 0.4150 0.4150 126,611
Nov 22, 2024 0.4200 0.4200 0.4150 0.4200 0.4200 310,403
Nov 21, 2024 0.4250 0.4300 0.4200 0.4250 0.4250 82,133
Nov 20, 2024 0.4250 0.4450 0.4250 0.4250 0.4250 124,375
Nov 19, 2024 0.4300 0.4400 0.4200 0.4250 0.4250 81,118
Nov 18, 2024 0.4450 0.4450 0.4150 0.4300 0.4300 278,422
Nov 15, 2024 0.4400 0.4400 0.4200 0.4450 0.4450 170,967
Nov 14, 2024 0.4400 0.4450 0.4375 0.4400 0.4400 79,813
Nov 13, 2024 0.4400 0.4400 0.4325 0.4350 0.4350 59,763
Nov 12, 2024 0.4600 0.4600 0.4400 0.4400 0.4400 139,353
Nov 11, 2024 0.4550 0.4550 0.4500 0.4500 0.4500 101,718
Nov 8, 2024 0.4500 0.4600 0.4400 0.4550 0.4550 44,886
Nov 7, 2024 0.4550 0.4550 0.4425 0.4500 0.4500 70,798
Nov 6, 2024 0.4550 0.4650 0.4550 0.4650 0.4650 15,316
Nov 5, 2024 0.4600 0.4650 0.4550 0.4550 0.4550 136,251
Nov 4, 2024 0.4750 0.4750 0.4575 0.4700 0.4700 191,734
Nov 1, 2024 0.4650 0.4800 0.4650 0.4750 0.4750 90,237
Oct 31, 2024 0.4650 0.4650 0.4575 0.4650 0.4650 122,685
Oct 30, 2024 0.4650 0.4800 0.4600 0.4650 0.4650 190,645
Oct 29, 2024 0.4550 0.4650 0.4550 0.4600 0.4600 162,524
Oct 28, 2024 0.4550 0.4600 0.4550 0.4550 0.4550 10,850
Oct 25, 2024 0.4850 0.4850 0.4550 0.4550 0.4550 230,381
Oct 24, 2024 0.4600 0.4950 0.4550 0.4700 0.4700 225,629
Oct 23, 2024 0.4500 0.4550 0.4425 0.4500 0.4500 1,368,821
Oct 22, 2024 0.4200 0.4550 0.4200 0.4500 0.4500 669,719
Oct 21, 2024 0.4300 0.4400 0.4200 0.4300 0.4300 104,909
Oct 18, 2024 0.4500 0.4500 0.4300 0.4300 0.4300 185,779
Oct 17, 2024 0.4450 0.4500 0.4400 0.4450 0.4450 2,066,576
Oct 16, 2024 0.4600 0.4600 0.4300 0.4450 0.4450 317,832
Oct 15, 2024 0.4500 0.4600 0.4475 0.4550 0.4550 178,070
Oct 14, 2024 0.4500 0.4550 0.4450 0.4500 0.4500 59,225
Oct 11, 2024 0.4500 0.4550 0.4450 0.4500 0.4500 59,555
Oct 10, 2024 0.4450 0.4550 0.4450 0.4500 0.4500 68,939
Oct 9, 2024 0.4500 0.4650 0.4450 0.4450 0.4450 136,657
Oct 8, 2024 0.4550 0.4550 0.4450 0.4450 0.4450 37,849
Oct 7, 2024 0.4500 0.4600 0.4500 0.4500 0.4500 79,468
Oct 4, 2024 0.4400 0.4600 0.4400 0.4500 0.4500 22,821
Oct 3, 2024 0.4600 0.4600 0.4400 0.4500 0.4500 109,614
Oct 2, 2024 0.4400 0.4550 0.4400 0.4500 0.4500 44,813
Oct 1, 2024 0.4500 0.4600 0.4400 0.4400 0.4400 41,728
Sep 30, 2024 0.4400 0.4500 0.4400 0.4400 0.4400 44,317
Sep 27, 2024 0.4300 0.4400 0.4300 0.4300 0.4300 15,745
Sep 26, 2024 0.4450 0.4450 0.4300 0.4300 0.4300 69,086
Sep 25, 2024 0.4600 0.4600 0.4450 0.4500 0.4500 24,204
Sep 24, 2024 0.4650 0.4650 0.4500 0.4500 0.4500 45,174
Sep 23, 2024 0.4550 0.4600 0.4550 0.4550 0.4550 210,969
Sep 20, 2024 0.4550 0.4650 0.4500 0.4500 0.4500 91,737
Sep 19, 2024 0.4650 0.4650 0.4550 0.4550 0.4550 807,395
Sep 18, 2024 0.4700 0.4700 0.4550 0.4650 0.4650 58,556
Sep 17, 2024 0.4600 0.4800 0.4600 0.4650 0.4650 152,736
Sep 16, 2024 0.4500 0.4650 0.4500 0.4550 0.4550 415,687
Sep 13, 2024 0.4350 0.4500 0.4300 0.4400 0.4400 164,485
Sep 12, 2024 0.4350 0.4400 0.4300 0.4350 0.4350 37,266
Sep 11, 2024 0.4250 0.4350 0.4150 0.4350 0.4350 111,425
Sep 10, 2024 0.4300 0.4300 0.4200 0.4250 0.4250 33,496
Sep 9, 2024 0.4200 0.4250 0.4200 0.4200 0.4200 14,859
Sep 6, 2024 0.4450 0.4450 0.4150 0.4200 0.4200 35,164
Sep 5, 2024 0.4325 0.4450 0.4100 0.4450 0.4450 26,769
Sep 4, 2024 0.4450 0.4500 0.4200 0.4200 0.4200 49,881
Sep 3, 2024 0.4550 0.4650 0.4450 0.4650 0.4650 39,484
Sep 2, 2024 0.4250 0.4600 0.4250 0.4600 0.4600 77,735
Aug 30, 2024 0.4200 0.4350 0.4050 0.4050 0.4050 137,968
Aug 29, 2024 0.4400 0.4400 0.4200 0.4200 0.4200 141,505
Aug 28, 2024 0.4650 0.4750 0.4450 0.4500 0.4500 300,606
Aug 27, 2024 0.4550 0.4700 0.4550 0.4700 0.4700 110,387
Aug 26, 2024 0.4650 0.4650 0.4500 0.4500 0.4500 82,805
Aug 23, 2024 0.4500 0.4650 0.4500 0.4650 0.4650 27,845
Aug 22, 2024 0.4600 0.4650 0.4500 0.4500 0.4500 141,725
Aug 21, 2024 0.4600 0.4650 0.4600 0.4600 0.4600 23,566
Aug 20, 2024 0.4650 0.4700 0.4600 0.4600 0.4600 80,338
Aug 19, 2024 0.4600 0.4700 0.4550 0.4650 0.4650 34,741
Aug 16, 2024 0.4600 0.4700 0.4550 0.4600 0.4600 42,974
Aug 15, 2024 0.4650 0.4750 0.4550 0.4550 0.4550 210,390
Aug 14, 2024 0.4550 0.4800 0.4550 0.4700 0.4700 102,133
Aug 13, 2024 0.4300 0.4600 0.4300 0.4550 0.4550 1,802,710
Aug 12, 2024 0.4150 0.4600 0.4150 0.4300 0.4300 101,259
Aug 9, 2024 0.4000 0.4200 0.4000 0.4100 0.4100 28,710
Aug 8, 2024 0.3950 0.4200 0.3950 0.4000 0.4000 260,368
Aug 7, 2024 0.4000 0.4150 0.3950 0.3950 0.3950 124,155
Aug 6, 2024 0.4000 0.4100 0.3850 0.3900 0.3900 351,689
Aug 5, 2024 0.4200 0.4250 0.4050 0.4150 0.4150 152,112
Aug 2, 2024 0.4600 0.4600 0.4200 0.4250 0.4250 68,741
Aug 1, 2024 0.4050 0.4600 0.4050 0.4600 0.4600 139,051
Jul 31, 2024 0.4150 0.4250 0.4000 0.4200 0.4200 60,027
Jul 30, 2024 0.4450 0.4450 0.3850 0.4200 0.4200 140,021
Jul 29, 2024 0.4724 0.4724 0.4724 0.4724 0.4724 -
Jul 26, 2024 0.4724 0.4724 0.4724 0.4724 0.4724 -
Jul 25, 2024 0.4676 0.4724 0.4627 0.4724 0.4724 16,259
Jul 24, 2024 0.4822 0.4822 0.4578 0.4724 0.4724 17,924
Jul 23, 2024 0.4627 0.4773 0.4578 0.4773 0.4773 92,852
Jul 22, 2024 0.4822 0.4822 0.4578 0.4627 0.4627 13,116
Jul 19, 2024 0.4700 0.5100 0.4700 0.4900 0.4900 121,769
Jul 18, 2024 0.4700 0.4700 0.4650 0.4700 0.4700 16,189
Jul 17, 2024 0.4750 0.4850 0.4700 0.4700 0.4700 25,907
Jul 16, 2024 0.4850 0.4850 0.4750 0.4750 0.4750 18,364
Jul 15, 2024 0.4800 0.5100 0.4750 0.4775 0.4775 21,658
Jul 12, 2024 0.4800 0.5150 0.4700 0.4775 0.4775 32,550
Jul 11, 2024 0.5300 0.5300 0.4750 0.4750 0.4750 61,371
Jul 10, 2024 0.5200 0.5400 0.5150 0.5300 0.5300 30,331
Jul 9, 2024 0.5000 0.5300 0.5000 0.5200 0.5200 218,368
Jul 8, 2024 0.4350 0.5100 0.4350 0.5000 0.5000 131,867
Jul 5, 2024 0.4050 0.4600 0.4050 0.4300 0.4300 123,064
Jul 4, 2024 0.4000 0.4050 0.4000 0.4000 0.4000 9,899
Jul 3, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 12,097
Jul 2, 2024 0.3950 0.4050 0.3950 0.3950 0.3950 17,174
Jul 1, 2024 0.4050 0.4100 0.3950 0.3950 0.3950 75,234
Jun 28, 2024 0.4050 0.4050 0.3950 0.4050 0.4050 164,077
Jun 27, 2024 0.3950 0.4200 0.3900 0.4100 0.4100 329,626
Jun 26, 2024 0.3950 0.4050 0.3950 0.4050 0.4050 60,365
Jun 25, 2024 0.4000 0.4050 0.3900 0.4000 0.4000 138,504
Jun 24, 2024 0.4000 0.4050 0.3950 0.4000 0.4000 188,943
Jun 21, 2024 0.4000 0.4050 0.4000 0.4050 0.4050 175,198
Jun 20, 2024 0.4000 0.4000 0.3950 0.4000 0.4000 65,432
Jun 19, 2024 0.3900 0.4050 0.3900 0.3950 0.3950 197,155
Jun 18, 2024 0.4000 0.4050 0.3850 0.4000 0.4000 183,010
Jun 17, 2024 0.4000 0.4150 0.3800 0.4000 0.4000 59,101
Jun 14, 2024 0.3900 0.4200 0.3900 0.4050 0.4050 194,259
Jun 13, 2024 0.4000 0.4100 0.3900 0.3900 0.3900 117,997
Jun 12, 2024 0.4000 0.4150 0.4000 0.4000 0.4000 50,059
Jun 11, 2024 0.4200 0.4200 0.4050 0.4100 0.4100 64,876
Jun 7, 2024 0.4400 0.4500 0.4050 0.4050 0.4050 192,660
Jun 6, 2024 0.4150 0.4400 0.4150 0.4400 0.4400 99,468
Jun 5, 2024 0.4150 0.4250 0.4100 0.4150 0.4150 182,755
Jun 4, 2024 0.4125 0.4250 0.4125 0.4150 0.4150 115,091
Jun 3, 2024 0.4200 0.4300 0.4100 0.4100 0.4100 214,300
May 31, 2024 0.4250 0.4300 0.4150 0.4250 0.4250 68,148
May 30, 2024 0.4750 0.4750 0.4200 0.4300 0.4300 210,767
May 29, 2024 0.4100 0.4850 0.4050 0.4750 0.4750 226,896
May 28, 2024 0.4000 0.4200 0.4000 0.4050 0.4050 228,605
May 27, 2024 0.4000 0.4050 0.3900 0.3950 0.3950 120,010
May 24, 2024 0.3850 0.4000 0.3750 0.4000 0.4000 110,942
May 23, 2024 0.3750 0.3950 0.3750 0.3850 0.3850 92,029
May 22, 2024 0.3850 0.3975 0.3750 0.3850 0.3850 121,992
May 21, 2024 0.4000 0.4050 0.3900 0.3900 0.3900 143,106
May 20, 2024 0.4200 0.4300 0.4000 0.4000 0.4000 285,611
May 17, 2024 0.4250 0.4300 0.4050 0.4300 0.4300 107,599
May 16, 2024 0.4050 0.4350 0.4050 0.4300 0.4300 111,320
May 15, 2024 0.4250 0.4300 0.4050 0.4250 0.4250 183,060
May 14, 2024 0.4250 0.4450 0.4150 0.4250 0.4250 159,458
May 13, 2024 0.4350 0.4450 0.4250 0.4250 0.4250 72,319
May 10, 2024 0.4350 0.4600 0.4300 0.4450 0.4450 70,734
May 9, 2024 0.4450 0.4600 0.4350 0.4450 0.4450 72,893
May 8, 2024 0.4500 0.4500 0.4250 0.4500 0.4500 198,676
May 7, 2024 0.4500 0.4500 0.4350 0.4400 0.4400 217,151
May 6, 2024 0.4600 0.4600 0.4450 0.4550 0.4550 121,621
May 3, 2024 0.4500 0.4800 0.4500 0.4700 0.4700 48,812
May 2, 2024 0.4600 0.4600 0.4200 0.4500 0.4500 404,322
May 1, 2024 0.4700 0.4750 0.4600 0.4600 0.4600 129,734
Apr 30, 2024 0.5300 0.5300 0.4700 0.4750 0.4750 385,503
Apr 29, 2024 0.5500 0.5500 0.5200 0.5300 0.5300 156,022
Apr 26, 2024 0.5500 0.5650 0.5400 0.5400 0.5400 74,207
Apr 24, 2024 0.5450 0.5600 0.5400 0.5600 0.5600 66,195
Apr 23, 2024 0.5500 0.5700 0.5400 0.5500 0.5500 44,280
Apr 22, 2024 0.5600 0.5600 0.5450 0.5450 0.5450 81,549
Apr 19, 2024 0.5450 0.5650 0.5400 0.5650 0.5650 34,927
Apr 18, 2024 0.5550 0.5650 0.5450 0.5450 0.5450 52,219
Apr 17, 2024 0.5600 0.5650 0.5500 0.5500 0.5500 53,936
Apr 16, 2024 0.5800 0.5800 0.5400 0.5500 0.5500 167,231
Apr 15, 2024 0.5850 0.5900 0.5700 0.5750 0.5750 48,661
Apr 12, 2024 0.6000 0.6000 0.5800 0.5850 0.5850 45,265
Apr 11, 2024 0.6100 0.6100 0.5850 0.6000 0.6000 190,051
Apr 10, 2024 0.6150 0.6200 0.6100 0.6100 0.6100 73,124
Apr 9, 2024 0.6000 0.6150 0.5900 0.6150 0.6150 42,061
Apr 8, 2024 0.6100 0.6150 0.5900 0.6050 0.6050 149,289
Apr 5, 2024 0.6150 0.6150 0.6050 0.6050 0.6050 66,202
Apr 4, 2024 0.6100 0.6150 0.6050 0.6150 0.6150 145,921
Apr 3, 2024 0.6300 0.6350 0.6000 0.6150 0.6150 47,035
Apr 2, 2024 0.5850 0.6100 0.5750 0.6000 0.6000 118,372
Mar 28, 2024 0.5900 0.6100 0.5700 0.6000 0.6000 143,869
Mar 27, 2024 0.6100 0.6100 0.5800 0.5800 0.5800 52,687
Mar 26, 2024 0.6000 0.6100 0.6000 0.6050 0.6050 50,303
Mar 25, 2024 0.5800 0.6050 0.5800 0.5950 0.5950 62,704
Mar 22, 2024 0.5850 0.6000 0.5750 0.5750 0.5750 2,095,007
Mar 21, 2024 0.5850 0.6100 0.5750 0.5850 0.5850 134,892
Mar 20, 2024 0.6150 0.6150 0.5750 0.5900 0.5900 150,724
Mar 19, 2024 0.6300 0.6400 0.6050 0.6150 0.6150 102,542
Mar 18, 2024 0.6650 0.6650 0.6200 0.6200 0.6200 193,792
Mar 15, 2024 0.6650 0.6800 0.6550 0.6650 0.6650 29,891
Mar 14, 2024 0.6550 0.6800 0.6500 0.6700 0.6700 232,413
Mar 13, 2024 0.6900 0.6900 0.6650 0.6650 0.6650 160,596
Mar 12, 2024 0.6800 0.6900 0.6650 0.6850 0.6850 169,103
Mar 11, 2024 0.7100 0.7300 0.6800 0.6800 0.6800 2,589,892
Mar 8, 2024 0.7700 0.7700 0.7050 0.7200 0.7200 240,967
Mar 7, 2024 0.8000 0.8000 0.7500 0.7700 0.7700 131,313
Mar 6, 2024 0.7900 0.7900 0.7600 0.7800 0.7800 72,173
Mar 5, 2024 0.7800 0.8200 0.7650 0.8200 0.8200 172,678
Mar 4, 2024 0.7900 0.8250 0.7575 0.7800 0.7800 547,896
Mar 1, 2024 0.8000 0.8200 0.7700 0.7700 0.7700 134,748
Feb 29, 2024 0.8650 0.8650 0.8000 0.8250 0.8250 275,794
Feb 28, 2024 0.8950 0.8950 0.8200 0.8950 0.8950 24,022
Feb 27, 2024 0.9100 0.9100 0.8150 0.8700 0.8700 53,459
Feb 26, 2024 0.9400 0.9400 0.9000 0.9000 0.9000 405,018
Feb 23, 2024 0.9500 0.9550 0.9000 0.9200 0.9200 73,127
Feb 22, 2024 0.9550 1.0150 0.9400 0.9500 0.9500 43,622
Feb 21, 2024 0.9450 0.9900 0.9450 0.9900 0.9900 72,619
Feb 20, 2024 0.9200 0.9850 0.9025 0.9850 0.9850 80,246
Feb 19, 2024 0.9000 0.9200 0.8850 0.9200 0.9200 17,437
Feb 16, 2024 0.8900 0.9300 0.8750 0.9200 0.9200 41,118
Feb 15, 2024 0.9000 0.9050 0.8700 0.8700 0.8700 73,233
Feb 14, 2024 0.8600 0.9000 0.8600 0.9000 0.9000 12,384
Feb 13, 2024 0.8550 0.8950 0.8550 0.8950 0.8950 51,486
Feb 12, 2024 0.9300 0.9300 0.8750 0.8900 0.8900 95,310
Feb 9, 2024 0.9200 0.9400 0.8950 0.9400 0.9400 36,411
Feb 8, 2024 0.8450 0.9400 0.8450 0.9400 0.9400 67,091
Feb 7, 2024 0.8750 0.9050 0.8450 0.8450 0.8450 99,592
Feb 6, 2024 0.8300 0.8550 0.8000 0.8550 0.8550 51,106
Feb 5, 2024 0.8750 0.8750 0.8200 0.8250 0.8250 33,032
Feb 2, 2024 0.8700 0.8750 0.8100 0.8750 0.8750 83,091
Feb 1, 2024 0.8550 0.8750 0.8300 0.8650 0.8650 17,690
Jan 31, 2024 0.8500 0.8650 0.8300 0.8650 0.8650 40,800
Jan 30, 2024 0.8750 0.8800 0.8550 0.8550 0.8550 54,019
Jan 29, 2024 0.9300 0.9400 0.8600 0.8800 0.8800 106,407
Jan 25, 2024 0.9250 0.9500 0.9100 0.9300 0.9300 38,414
Jan 24, 2024 0.9800 0.9800 0.9200 0.9500 0.9500 54,468
Jan 23, 2024 0.9900 1.0000 0.9500 1.0000 1.0000 51,850
Jan 22, 2024 0.9800 1.0200 0.9550 0.9900 0.9900 116,518
Jan 19, 2024 1.0000 1.0200 0.9700 0.9700 0.9700 36,584
Jan 18, 2024 1.0000 1.0200 0.9600 1.0200 1.0200 92,930
Jan 17, 2024 1.0000 1.0000 0.9550 1.0000 1.0000 22,340
Jan 16, 2024 0.9600 1.0000 0.9600 1.0000 1.0000 38,445
Jan 15, 2024 0.9600 1.0050 0.9600 0.9600 0.9600 21,674

Related Tickers

NXS.AX Next Science Limited
0.1100
+4.76%
 
ELAN Elanco Animal Health Incorporated
11.43
-1.04%
 
LNTH Lantheus Holdings, Inc.
95.88
+2.00%
 
ELTP Elite Pharmaceuticals, Inc.
0.5000
+0.02%