Skip to main content
logo
MedAdvisor Limited (ASX:MDR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0700
-0.0050 (-6.67%)
Aug 1, 2025, 4:10 PM AEST

MedAdvisor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 20250.080.080.080.080.08-1.27%890,527
Jun 24, 20250.080.080.080.080.08-1.25%682,607
Jun 23, 20250.080.080.080.080.08-133,591
Jun 20, 20250.080.080.080.080.08-497,152
Jun 19, 20250.080.080.080.080.08-4.76%243,859
Jun 18, 20250.080.080.080.080.085.00%482,096
Jun 17, 20250.080.080.080.080.081.27%576,655
Jun 16, 20250.080.080.080.080.08-1.25%103,048
Jun 13, 20250.080.080.080.080.08-3.61%143,298
Jun 12, 20250.080.080.080.080.082.47%535,150
Jun 11, 20250.080.080.080.080.08-2.41%254,736
Jun 10, 20250.080.080.080.080.08-541,288
Jun 6, 20250.080.080.080.080.081.22%327,716
Jun 5, 20250.090.090.080.080.08-2.38%190,468
Jun 4, 20250.090.090.080.080.08-2.33%363,478
Jun 3, 20250.090.090.090.090.09-6.52%248,482
Jun 2, 20250.090.090.090.090.091.10%303,656
May 30, 20250.090.090.090.090.094.60%348,987
May 29, 20250.090.090.090.090.09-445,137
May 28, 20250.090.090.090.090.091.16%1,034,785
May 27, 20250.090.090.090.090.09-1.15%998,536
May 26, 20250.090.090.090.090.09-138,576
May 23, 20250.090.090.080.090.093.57%809,551