MedAdvisor Limited (MDR)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 3.0303030303 | 0.165 | 0.175 | 0.16 | 459343 | 0.16808537 | DE |
| 4 | -0.04 | -19.0476190476 | 0.21 | 0.21 | 0.145 | 488485 | 0.16920868 | DE |
| 12 | -0.135 | -44.262295082 | 0.305 | 0.325 | 0.145 | 492741 | 0.21170347 | DE |
| 26 | -0.295 | -63.4408602151 | 0.465 | 0.49 | 0.145 | 705584 | 0.27547275 | DE |
| 52 | -0.125 | -42.3728813559 | 0.295 | 0.59 | 0.145 | 810192 | 0.36430153 | DE |
| 156 | -0.17 | -50 | 0.34 | 0.59 | 0.13 | 461427 | 0.3079989 | DE |
| 260 | -0.305 | -64.2105263158 | 0.475 | 0.675 | 0.13 | 407768 | 0.33547452 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 196012 |
| 1740114900 | 0.165 | 0 | 0.00 | 0.17 | 0.17 | 0.165 | 396749 |
| 1740028500 | 0.165 | -0.005 | -2.94 | 0.17 | 0.17 | 0.16 | 482721 |
| 1739942100 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 271834 |
| 1739855700 | 0.17 | 0 | 0.00 | 0.17 | 0.175 | 0.17 | 1131463 |
| 1739769300 | 0.17 | 0.005 | 3.03 | 0.165 | 0.17 | 0.165 | 13947 |
| 1739510100 | 0.165 | 0.005 | 3.13 | 0.165 | 0.165 | 0.165 | 128683 |
| 1739423700 | 0.16 | 0.005 | 3.23 | 0.16 | 0.165 | 0.155 | 285962 |
| 1739337300 | 0.155 | -0.02 | -11.43 | 0.17 | 0.17 | 0.15 | 1294289 |
| 1739250900 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.17 | 71451 |
| 1739164500 | 0.175 | 0 | 0.00 | 0.18 | 0.18 | 0.175 | 188204 |
| 1738905300 | 0.175 | 0 | 0.00 | 0.17 | 0.18 | 0.17 | 45807 |
| 1738818900 | 0.175 | 0 | 0.00 | 0.17 | 0.18 | 0.17 | 42365 |
| 1738732500 | 0.175 | 0.005 | 2.94 | 0.17 | 0.175 | 0.165 | 182906 |
| 1738646100 | 0.17 | 0.005 | 3.03 | 0.165 | 0.18 | 0.165 | 1730638 |
| 1738559700 | 0.165 | -0.015 | -8.33 | 0.185 | 0.185 | 0.145 | 1521365 |
| 1738300500 | 0.18 | -0.005 | -2.70 | 0.18 | 0.19 | 0.18 | 728834 |
| 1738214100 | 0.185 | -0.015 | -7.50 | 0.195 | 0.195 | 0.185 | 416064 |
| 1738127700 | 0.2 | -0.01 | -4.76 | 0.21 | 0.21 | 0.195 | 252350 |
| 1738041300 | 0.21 | 0.01 | 5.00 | 0.21 | 0.21 | 0.2 | 95592 |
| 1737695700 | 0.2 | 0 | 0.00 | 0.195 | 0.2 | 0.195 | 434252 |
| 1737609300 | 0.2 | 0 | 0.00 | 0.195 | 0.2 | 0.195 | 63412 |
| 1737522900 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 196375 |
| 1737436500 | 0.2 | 0 | 0.00 | 0.21 | 0.21 | 0.2 | 205608 |
| 1737350100 | 0.2 | -0.015 | -6.98 | 0.215 | 0.215 | 0.2 | 641636 |
| 1737090900 | 0.215 | 0.005 | 2.38 | 0.22 | 0.22 | 0.21 | 59315 |
| 1737004500 | 0.21 | -0.01 | -4.55 | 0.22 | 0.22 | 0.21 | 188867 |
| 1736918100 | 0.22 | 0.01 | 4.76 | 0.21 | 0.22 | 0.2 | 5176111 |
| 1736831700 | 0.21 | -0.005 | -2.33 | 0.21 | 0.215 | 0.21 | 6931 |
| 1736745300 | 0.215 | 0 | 0.00 | 0.21 | 0.215 | 0.21 | 181386 |
| 1736486100 | 0.215 | -0.005 | -2.27 | 0.22 | 0.22 | 0.215 | 197215 |
| 1736399700 | 0.22 | 0.005 | 2.33 | 0.22 | 0.22 | 0.22 | 21739 |
| 1736313300 | 0.215 | -0.005 | -2.27 | 0.22 | 0.22 | 0.215 | 239422 |
| 1736226900 | 0.22 | 0 | 0.00 | 0.22 | 0.225 | 0.215 | 893221 |
| 1736140500 | 0.22 | -0.005 | -2.22 | 0.23 | 0.23 | 0.215 | 536447 |
| 1735881300 | 0.225 | 0 | 0.00 | 0.2275 | 0.23 | 0.22 | 229172 |
| 1735794900 | 0.225 | -0.001 | -0.44 | 0.225 | 0.225 | 0.22 | 20192 |
| 1735617660 | 0.226 | 0.006 | 2.73 | 0.23 | 0.23 | 0.22 | 1374062 |
| 1735535700 | 0.22 | -0.01 | -4.35 | 0.22 | 0.225 | 0.22 | 45822 |
| 1735276500 | 0.23 | 0.01 | 4.55 | 0.22 | 0.23 | 0.22 | 29266 |
| 1735014060 | 0.22 | 0.01 | 4.76 | 0.215 | 0.22 | 0.215 | 115431 |
| 1734930900 | 0.21 | -0.005 | -2.33 | 0.22 | 0.22 | 0.21 | 496616 |
| 1734671700 | 0.215 | -0.05 | -18.87 | 0.22 | 0.23 | 0.2049999 | 3158935 |
| 1734585300 | 0.265 | -0.02 | -7.02 | 0.275 | 0.28 | 0.25 | 287483 |
| 1734498900 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.28 | 68938 |
| 1734412500 | 0.29 | 0.01 | 3.57 | 0.27 | 0.29 | 0.27 | 347511 |
| 1734326100 | 0.28 | -0.02 | -6.67 | 0.295 | 0.295 | 0.28 | 275786 |
| 1734066900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 28319 |
| 1733980500 | 0.3 | 0 | 0.00 | 0.295 | 0.31 | 0.295 | 1798613 |
| 1733894100 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.295 | 162216 |
| 1733807700 | 0.305 | 0 | 0.00 | 0.3 | 0.305 | 0.295 | 21176 |
| 1733721300 | 0.305 | -0.005 | -1.61 | 0.31 | 0.315 | 0.3 | 182060 |
| 1733462100 | 0.31 | -0.01 | -3.13 | 0.31 | 0.315 | 0.31 | 37439 |
| 1733375700 | 0.32 | 0.015 | 4.92 | 0.31 | 0.325 | 0.31 | 104464 |
| 1733289300 | 0.305 | -0.005 | -1.61 | 0.3 | 0.305 | 0.295 | 4097 |
| 1733202900 | 0.31 | 0.015 | 5.08 | 0.295 | 0.31 | 0.29 | 303603 |
| 1733116500 | 0.295 | -0.005 | -1.67 | 0.305 | 0.31 | 0.295 | 179153 |
| 1732857300 | 0.3 | -0.005 | -1.64 | 0.305 | 0.31 | 0.3 | 40880 |
| 1732770900 | 0.305 | 0.0200001 | 7.02 | 0.2849999 | 0.31 | 0.2849999 | 511952 |
| 1732684500 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.28 | 393639 |
| 1732598100 | 0.29 | 0.01 | 3.57 | 0.295 | 0.295 | 0.29 | 57049 |
| 1732511700 | 0.28 | -0.01 | -3.45 | 0.3 | 0.3 | 0.28 | 331357 |
| 1732252500 | 0.29 | -0.005 | -1.69 | 0.3 | 0.305 | 0.29 | 748484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
