Skip to main content
logo
MedAdvisor Limited (ASX:MDR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0470
-0.0010 (-2.08%)
Sep 3, 2025, 3:32 PM AEST

MedAdvisor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.050.050.050.050.05-2.04%79,922
Sep 1, 20250.050.050.050.050.05-5.77%1,463,266
Aug 29, 20250.050.050.050.050.05-7.14%1,602,707
Aug 28, 20250.050.060.050.060.065.66%1,598,340
Aug 27, 20250.060.060.050.050.05-3.64%880,386
Aug 26, 20250.050.060.050.060.061.85%160,431
Aug 25, 20250.060.060.050.050.05-6.90%534,431
Aug 22, 20250.060.060.060.060.06-3.33%8,550
Aug 21, 20250.060.060.060.060.063.45%311,554
Aug 20, 20250.060.060.060.060.06-3.33%333,492
Aug 19, 20250.060.060.060.060.061.69%1,700,081
Aug 18, 20250.060.070.060.060.06-6.35%166,973
Aug 15, 20250.060.060.060.060.06-1.56%91,613
Aug 14, 20250.060.060.060.060.06-34,390
Aug 13, 20250.060.060.060.060.06--
Aug 12, 20250.070.070.060.060.061.59%62,371
Aug 11, 20250.060.060.060.060.06-27,754
Aug 10, 20250.060.060.060.060.06-1.56%6,500
Aug 8, 20250.060.060.060.060.06--
Aug 7, 20250.070.070.060.060.06-1.54%400,875
Aug 6, 20250.070.070.070.070.07-7.14%74,327
Aug 5, 20250.070.070.060.070.077.69%211,767
Aug 4, 20250.070.070.070.070.07-7.14%460,775
Aug 1, 20250.080.080.070.070.07-6.67%483,889
Jul 31, 20250.080.080.070.080.08-5.06%1,505,591
Jul 30, 20250.080.080.080.080.082.60%410,129
Jul 29, 20250.080.080.080.080.08-106,679
Jul 28, 20250.080.080.080.080.08-3.75%531,952
Jul 25, 20250.080.080.080.080.081.27%558,304
Jul 24, 20250.080.080.080.080.08-376,253
Jul 23, 20250.080.080.080.080.08-1.25%476,610
Jul 22, 20250.080.090.080.080.08-3.61%1,717,732
Jul 21, 20250.080.090.080.080.0810.67%3,998,294
Jul 18, 20250.070.080.070.080.087.14%1,374,172
Jul 17, 20250.060.070.060.070.0720.69%7,343,540
Jul 16, 20250.060.060.060.060.06-444,527
Jul 15, 20250.060.060.060.060.06-3.33%1,576,185
Jul 14, 20250.060.060.060.060.067.14%1,481,898
Jul 11, 20250.060.060.050.060.06-633,512
Jul 10, 20250.060.060.060.060.061.82%577,026
Jul 9, 20250.060.060.050.060.063.77%951,753
Jul 8, 20250.050.060.050.050.058.16%1,981,663
Jul 7, 20250.060.060.050.050.05-10.91%7,127,184
Jul 4, 20250.060.060.050.060.06-15.38%3,990,270
Jul 3, 20250.070.070.060.070.07-13.33%3,310,092
Jul 2, 20250.090.090.070.080.08-11.76%1,325,996
Jul 1, 20250.080.090.080.090.094.94%378,465
Jun 30, 20250.080.080.080.080.08-786,384
Jun 27, 20250.080.080.080.080.082.53%1,729,637
Jun 26, 20250.080.080.080.080.081.28%1,330,441