NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

Shares of the AI bellwether surge 9%, top US$1,000 for the first time

MedAdvisor Limited (MDR.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD

Add to watchlist

0.3900

+0.0200

(+5.41%)

At close: 03:10PM AEST

Time Period:

May 24, 2023 - May 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	79,755
May 22, 2024	0.3500	0.3750	0.3500	0.3700	0.3700	942,444
May 21, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	758
May 20, 2024	-	-	-	-	-	-
May 17, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	34,392
May 16, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	189,545
May 15, 2024	0.3300	0.3400	0.3300	0.3350	0.3350	60,810
May 14, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	74,201
May 13, 2024	-	-	-	-	-	-
May 10, 2024	0.3300	0.3300	0.3200	0.3250	0.3250	150,714
May 09, 2024	0.3250	0.3250	0.3200	0.3250	0.3250	76,233
May 08, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	150,130
May 07, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	60,452
May 06, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	3,300
May 03, 2024	0.3050	0.3100	0.3000	0.3000	0.3000	63,006
May 02, 2024	0.3000	0.3000	0.2850	0.2850	0.2850	122,959
May 01, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	34,625
Apr 30, 2024	0.2950	0.3000	0.2900	0.2900	0.2900	120,224
Apr 29, 2024	0.2950	0.3000	0.2950	0.2950	0.2950	19,644
Apr 26, 2024	0.2900	0.2950	0.2850	0.2925	0.2925	18,374
Apr 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	30,086
Apr 23, 2024	0.2900	0.3200	0.2675	0.3050	0.3050	281,974
Apr 22, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	45,242
Apr 19, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	55,283
Apr 18, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	21,094
Apr 17, 2024	-	-	-	-	-	-
Apr 16, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	7,037,000
Apr 15, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	15,050,300
Apr 12, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	27,430
Apr 11, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	37,454
Apr 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	846
Apr 09, 2024	0.2550	0.2600	0.2550	0.2550	0.2550	54,936
Apr 08, 2024	0.2600	0.2700	0.2575	0.2600	0.2600	28,292
Apr 05, 2024	0.2600	0.2600	0.2450	0.2500	0.2500	167,101
Apr 04, 2024	0.2650	0.2700	0.2600	0.2700	0.2700	21,600
Apr 03, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	39,491
Apr 02, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	7,965
Mar 28, 2024	0.2750	0.2750	0.2650	0.2750	0.2750	30,375
Mar 27, 2024	0.2700	0.2750	0.2700	0.2700	0.2700	4,317
Mar 26, 2024	0.2700	0.2850	0.2700	0.2800	0.2800	15,726
Mar 25, 2024	0.2600	0.2650	0.2550	0.2650	0.2650	4,004
Mar 22, 2024	0.2500	0.2500	0.2450	0.2500	0.2500	9,987
Mar 21, 2024	0.2550	0.2600	0.2550	0.2550	0.2550	31,295
Mar 20, 2024	0.2750	0.2750	0.2600	0.2600	0.2600	45,446
Mar 19, 2024	0.2800	0.2800	0.2700	0.2750	0.2750	29,304
Mar 18, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	111,256
Mar 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	726
Mar 14, 2024	0.2900	0.3000	0.2900	0.2950	0.2950	9,196
Mar 13, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	7,649
Mar 12, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	2,407
Mar 11, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	27,850
Mar 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,343
Mar 07, 2024	0.2950	0.3000	0.2950	0.2950	0.2950	40,359
Mar 06, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	41,176
Mar 05, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	1,949,816
Mar 04, 2024	0.2900	0.3200	0.2850	0.3000	0.3000	86,445
Mar 01, 2024	0.3100	0.3100	0.3000	0.3025	0.3025	68,490
Feb 29, 2024	0.3450	0.3450	0.3050	0.3050	0.3050	60,029
Feb 28, 2024	0.3050	0.3150	0.3050	0.3150	0.3150	11,944
Feb 27, 2024	0.2950	0.3050	0.2950	0.2950	0.2950	32,835
Feb 26, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,520,192
Feb 23, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	25,459
Feb 22, 2024	0.3125	0.3125	0.3100	0.3100	0.3100	45,817
Feb 21, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	8,236
Feb 20, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,547
Feb 19, 2024	0.3150	0.3250	0.3050	0.3050	0.3050	63,162
Feb 16, 2024	0.2900	0.3000	0.2850	0.3000	0.3000	23,540
Feb 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	5,424
Feb 14, 2024	0.2700	0.2750	0.2700	0.2700	0.2700	833,982
Feb 13, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	26,926
Feb 12, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	5,671
Feb 09, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	1,991,284
Feb 08, 2024	0.2450	0.2600	0.2450	0.2600	0.2600	49,800
Feb 07, 2024	0.2450	0.2450	0.2400	0.2400	0.2400	5,768
Feb 06, 2024	-	-	-	-	-	-
Feb 05, 2024	0.2650	0.2650	0.2550	0.2550	0.2550	11,460
Feb 02, 2024	0.2950	0.3000	0.2550	0.2550	0.2550	108,716
Feb 01, 2024	0.2950	0.2950	0.2800	0.2900	0.2900	31,038
Jan 31, 2024	0.2900	0.2900	0.2750	0.2750	0.2750	41,152
Jan 30, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	56,852
Jan 29, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,098
Jan 25, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	1,400
Jan 24, 2024	0.2850	0.2875	0.2800	0.2800	0.2800	130,109
Jan 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,167
Jan 22, 2024	0.2900	0.2900	0.2800	0.2850	0.2850	60,455
Jan 19, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	28,102
Jan 18, 2024	-	-	-	-	-	-
Jan 17, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	850
Jan 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	6,700
Jan 15, 2024	0.2750	0.2950	0.2750	0.2950	0.2950	92,879
Jan 12, 2024	0.2800	0.2900	0.2700	0.2700	0.2700	26,926
Jan 11, 2024	0.3100	0.3100	0.2700	0.2800	0.2800	28,267
Jan 10, 2024	0.2850	0.3050	0.2850	0.2950	0.2950	23,491
Jan 09, 2024	0.2950	0.3000	0.2600	0.2700	0.2700	173,131
Jan 08, 2024	0.2400	0.3000	0.2400	0.2950	0.2950	124,988
Jan 05, 2024	0.2250	0.2250	0.2150	0.2250	0.2250	19,879
Jan 04, 2024	0.2200	0.2250	0.2150	0.2150	0.2150	709,380
Jan 03, 2024	0.2200	0.2250	0.2200	0.2200	0.2200	165,123
Jan 02, 2024	0.2200	0.2200	0.2150	0.2150	0.2150	135,071
Dec 29, 2023	0.2050	0.2150	0.2050	0.2150	0.2150	21,877
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,293.12-53.64(-0.24%)

S&P 5005,315.25+8.24(+0.16%)

DOW39,375.63-295.41(-0.74%)

CAD/USD0.7299-0.0007(-0.10%)

CRUDE OIL77.18-0.39(-0.50%)

Bitcoin CAD93,417.19-2,621.52(-2.73%)

NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

MedAdvisor Limited (MDR.XA)

S&P/TSX
22,293.12
-53.64(-0.24%)

S&P 500
5,315.25
+8.24(+0.16%)

DOW
39,375.63
-295.41(-0.74%)

CAD/USD
0.7299
-0.0007(-0.10%)

CRUDE OIL
77.18
-0.39(-0.50%)

Bitcoin CAD
93,417.19
-2,621.52(-2.73%)