Melodiol Global Health Ltd (ME1)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 33.3333333333 | 0.003 | 0.0055 | 0.002 | 17699926 | 0.00425154 | DE |
| 4 | 0 | 0 | 0.004 | 0.0055 | 0.002 | 13945515 | 0.00338249 | DE |
| 12 | 0 | 0 | 0.004 | 0.041 | 0.001 | 19240035 | 0.00302164 | DE |
| 26 | -0.0105 | -72.4137931034 | 0.0145 | 0.041 | 0.001 | 13816143 | 0.00399887 | DE |
| 52 | -0.008 | -66.6666666667 | 0.012 | 0.041 | 0.001 | 18687683 | 0.00370216 | DE |
| 156 | -0.006 | -60 | 0.01 | 0.041 | 0.001 | 18496909 | 0.00425882 | DE |
| 260 | -0.006 | -60 | 0.01 | 0.041 | 0.001 | 18496909 | 0.00425882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1721888100 | 0.004 | -0.0005 | -11.11 | 0.004 | 0.0045 | 0.004 | 25758521 |
| 1721801700 | 0.0045 | 0 | 0.00 | 0.005 | 0.005 | 0.004 | 10681579 |
| 1721715300 | 0.0045 | 0.0025 | 125.00 | 0.004 | 0.0055 | 0.004 | 66285738 |
| 1721628900 | 0.002 | -0.0005 | -20.00 | 0.003 | 0.003 | 0.002 | 1703957 |
| 1721369700 | 0.0025 | -0.0005 | -16.67 | 0.003 | 0.003 | 0.002 | 5972097 |
| 1721283300 | 0.003 | 0.001 | 50.00 | 0.003 | 0.003 | 0.002 | 3856261 |
| 1721196900 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 14723 |
| 1721110500 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 1787376 |
| 1721024100 | 0.002 | -0.0005 | -20.00 | 0.003 | 0.003 | 0.002 | 1378350 |
| 1720764900 | 0.0025 | 0 | 0.00 | 0.003 | 0.003 | 0.002 | 1130657 |
| 1720678500 | 0.0025 | 0 | 0.00 | 0.002 | 0.0025 | 0.002 | 34369805 |
| 1720592100 | 0.0025 | 0.0005 | 25.00 | 0.002 | 0.0025 | 0.002 | 8516006 |
| 1720505700 | 0.002 | -0.0005 | -20.00 | 0.002 | 0.0025 | 0.002 | 11637320 |
| 1720419300 | 0.0025 | 0.0005 | 25.00 | 0.002 | 0.0025 | 0.002 | 3970508 |
| 1720160100 | 0.002 | -0.001 | -33.33 | 0.003 | 0.003 | 0.002 | 16965277 |
| 1720073700 | 0.003 | -0.002 | -40.00 | 0.004 | 0.004 | 0.003 | 30236328 |
| 1719987300 | 0.005 | 0.0005 | 11.11 | 0.004 | 0.0055 | 0.004 | 11574292 |
| 1719900900 | 0.0045 | 0.0005 | 12.50 | 0.004 | 0.0045 | 0.004 | 5347813 |
| 1719814500 | 0.004 | 0.0005 | 14.29 | 0.004 | 0.004 | 0.003 | 11861666 |
| 1719555300 | 0.0035 | 0.0005 | 16.67 | 0.003 | 0.0035 | 0.0025 | 17326590 |
| 1719468900 | 0.003 | -0.001 | -25.00 | 0.004 | 0.0045 | 0.003 | 34293952 |
| 1719382500 | 0.004 | -0.0015 | -27.27 | 0.005 | 0.006 | 0.004 | 19643174 |
| 1719296100 | 0.0055 | -0.002 | -26.67 | 0.007 | 0.007 | 0.005 | 20541335 |
| 1719209700 | 0.0075 | -0.004 | -34.78 | 0.012 | 0.012 | 0.0075 | 12359724 |
| 1718950500 | 0.0115 | 0.001 | 9.52 | 0.01 | 0.013 | 0.0095 | 12650989 |
| 1718864100 | 0.0105 | -0.0065 | -38.24 | 0.016 | 0.016 | 0.01 | 17981507 |
| 1718777700 | 0.017 | -0.023 | -57.50 | 0.04 | 0.041 | 0.016 | 14861339 |
| 1718691300 | 0.04 | 0.01 | 33.33 | 0.03 | 0.041 | 0.03 | 1545203 |
| 1718604900 | 0.03 | 0.009 | 42.86 | 0.021 | 0.03 | 0.021 | 1691477 |
| 1718345700 | 0.021 | 0.001 | 5.00 | 0.02 | 0.021 | 0.017 | 601254 |
| 1718259300 | 0.02 | 0.019 | 1,900.00 | 0.021 | 0.022 | 0.02 | 1012151 |
| 1718172900 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1718086500 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1717740900 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1717654500 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1717568100 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1717481700 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1717395300 | 0.001 | -0.001 | -50.00 | 0.002 | 0.002 | 0.001 | 300466487 |
| 1717136100 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 16915970 |
| 1717049700 | 0.002 | 0 | 0.00 | 0.003 | 0.003 | 0.0015 | 21208120 |
| 1716963300 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 5234916 |
| 1716876900 | 0.002 | 0 | 0.00 | 0.002 | 0.003 | 0.002 | 2009696 |
| 1716790500 | 0.002 | -0.0005 | -20.00 | 0.002 | 0.002 | 0.0015 | 40123167 |
| 1716531300 | 0.0025 | 0.0005 | 25.00 | 0.002 | 0.0025 | 0.002 | 103074268 |
| 1716444900 | 0.002 | -0.001 | -33.33 | 0.003 | 0.003 | 0.002 | 25269681 |
| 1716358500 | 0.003 | 0.001 | 50.00 | 0.003 | 0.003 | 0.0025 | 1538332 |
| 1716272100 | 0.002 | -0.0005 | -20.00 | 0.002 | 0.003 | 0.002 | 3257905 |
| 1716185700 | 0.0025 | -0.0005 | -16.67 | 0.003 | 0.003 | 0.002 | 11364281 |
| 1715926500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.0025 | 1702905 |
| 1715840100 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.0025 | 2983066 |
| 1715753700 | 0.003 | 0.0005 | 20.00 | 0.003 | 0.003 | 0.0025 | 3823498 |
| 1715667300 | 0.0025 | 0 | 0.00 | 0.003 | 0.003 | 0.0025 | 1601655 |
| 1715580900 | 0.0025 | 0 | 0.00 | 0.003 | 0.003 | 0.0025 | 16360505 |
| 1715321700 | 0.0025 | -0.0005 | -16.67 | 0.003 | 0.003 | 0.002 | 2625781 |
| 1715235300 | 0.003 | 0.0005 | 20.00 | 0.002 | 0.003 | 0.002 | 2917601 |
| 1715148900 | 0.0025 | 0 | 0.00 | 0.003 | 0.003 | 0.0025 | 1026788 |
| 1715062500 | 0.0025 | 0 | 0.00 | 0.003 | 0.003 | 0.002 | 391146 |
| 1714976100 | 0.0025 | -0.0005 | -16.67 | 0.002 | 0.0025 | 0.002 | 18767222 |
| 1714716900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.002 | 55177065 |
| 1714630500 | 0.003 | -0.0005 | -14.29 | 0.004 | 0.004 | 0.003 | 83344 |
| 1714544100 | 0.0035 | 0.0005 | 16.67 | 0.004 | 0.004 | 0.003 | 2275783 |
| 1714457700 | 0.003 | -0.0005 | -14.29 | 0.003 | 0.003 | 0.003 | 397835 |
| 1714371300 | 0.0035 | 0.0005 | 16.67 | 0.003 | 0.0035 | 0.003 | 8873725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
