Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-08-16 22:02:31 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MAA) MEDEC LIMITED Daily Prices...

     Prev Section TOC    Company Info for MAA    Basic Next Section


Company Details for (MAA) MEDEC LIMITED

Listing CodeMAA
Listing NameMEDEC LIMITED
GICS SectorHealth Care Equipment & Services
ISIN NameMEDEC LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000MAA8


Maximum Price date available .. Thursday 16th August 2018
Latest price with VOLUME for MAA .. Tuesday 22nd January 2008

MAA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for MAA    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (MAA) MEDEC LIMITED
DateOpenHighLowCloseVolume
2008-01-2300000
2008-01-220.0820.0820.0820.082828
2008-01-210.0820.0820.0820.08224172
2008-01-1800000
2008-01-1700000
2008-01-1600000
2008-01-1500000
2008-01-1400000
2008-01-1100000
2008-01-1000000
2008-01-09############262087
2008-01-0800000
2008-01-0700000
2008-01-04###############
2008-01-0300000
2008-01-0200000
2007-12-3100000
2007-12-2800000
2007-12-2700000
2007-12-2400000
2007-12-210.0530.0530.0530.053###
2007-12-200.0530.0530.0530.053###
2007-12-1900000
2007-12-1800000
2007-12-1700000
2007-12-1400000
2007-12-130.0530.0530.0530.05321254
2007-12-1200000
2007-12-1100000
2007-12-1000000
2007-12-0700000
2007-12-0600000
2007-12-0500000
2007-12-0400000
2007-12-0300000
2007-11-3000000
2007-11-2900000
2007-11-2800000
2007-11-2700000
2007-11-2600000
2007-11-23######0.0580.058175746
2007-11-2200000
2007-11-2100000
2007-11-200.0520.0580.0520.058###
2007-11-1900000
2007-11-1600000
2007-11-150.0530.0530.0530.0530
2007-11-1400000
2007-11-1300000
2007-11-1200000
2007-11-0900000
2007-11-0800000
2007-11-0700000
2007-11-0600000
2007-11-0500000
2007-11-020.0530.0530.0530.053###
2007-11-01######0.0510.051###
2007-10-3100000
2007-10-3000000
2007-10-2900000
2007-10-2600000
2007-10-2500000
2007-10-24###############
2007-10-230.0750.0750.0750.075###
2007-10-220.0820.082#########
2007-10-190.0870.0870.0870.087###
2007-10-180.0830.0890.0830.089121829
2007-10-17###############
2007-10-1600000
2007-10-1500000
2007-10-12###############
2007-10-1100000
2007-10-1000000
2007-10-0900000
2007-10-0800000
2007-10-0500000
2007-10-0400000
2007-10-0300000
2007-10-0200000
2007-10-0100000
2007-09-28###############
2007-09-2700000
2007-09-26###############
2007-09-2500000
2007-09-2400000
2007-09-2100000
2007-09-2000000
2007-09-1900000
2007-09-1800000
2007-09-1700000
2007-09-1400000
2007-09-1300000
2007-09-1200000
2007-09-1100000
2007-09-1000000
2007-09-070.0820.082#########
2007-09-0600000
2007-09-050.0710.0880.0710.088###
2007-09-04######0.057######
2007-09-03###############
2007-08-3100000
2007-08-30###############
2007-08-2900000
2007-08-2800000
2007-08-27###############
2007-08-2400000
2007-08-23###############
2007-08-22###############
2007-08-2100000
2007-08-20###############
2007-08-1700000
2007-08-16###############
2007-08-15############0
2007-08-14###############
2007-08-13############0
2007-08-10############0
2007-08-09############0
2007-08-08###############
2007-08-07############0
2007-08-06###############
2007-08-03############0
2007-08-02###############
2007-08-01############0
2007-07-31############0
2007-07-30###############
2007-07-27###############
2007-07-26############0
2007-07-25############0
2007-07-24############0
2007-07-23###############
2007-07-2000000
2007-07-1900000
2007-07-1800000
2007-07-1700000
2007-07-16###############
2007-07-1300000
2007-07-1200000
2007-07-1100000
2007-07-1000000
2007-07-090.1250.125#########
2007-07-06###############
2007-07-050.125###0.125######
2007-07-0400000
2007-07-030.1250.1250.1250.125###
2007-07-0200000
2007-06-29###############
2007-06-28###############
2007-06-27###############
2007-06-26###############
2007-06-2500000
2007-06-220.1250.125#########
2007-06-21###############
2007-06-2000000
2007-06-19###############
2007-06-1800000
2007-06-1500000
2007-06-1400000
2007-06-13###############
2007-06-12###############
2007-06-08###############
2007-06-07############205047
2007-06-06############29087
2007-06-0500000
2007-06-0400000
2007-06-01###############
2007-05-3100000
2007-05-3000000
2007-05-29###############
2007-05-28###############
2007-05-25###############
2007-05-24############1680
2007-05-23############620
2007-05-22############89380
2007-05-21###############
2007-05-18############82120
2007-05-17###############
2007-05-1600000
2007-05-1500000
2007-05-14###############
2007-05-110.125#########199140
2007-05-100.1250.1250.1250.125###
2007-05-0900000
2007-05-08###############
2007-05-07######0.1250.125###
2007-05-0400000
2007-05-03###############
2007-05-02###############
2007-05-01###############
2007-04-30###############
2007-04-270.125###0.125######
2007-04-26###############
2007-04-24###############
2007-04-2300000
2007-04-2000000
2007-04-1900000
2007-04-18#########0.155166355
2007-04-17######0.155######
2007-04-160.155###0.155###197845
2007-04-1300000
2007-04-12###############
2007-04-1100000
2007-04-10###############
2007-04-0500000
2007-04-04###############
2007-04-0300000
2007-04-02############3355
2007-03-3000000
2007-03-29############8645
2007-03-280.1850.1850.1850.185###
2007-03-27###0.2#########
2007-03-26###############
2007-03-23###0.175###0.175###
2007-03-22###0.175###0.175###
2007-03-2100000
2007-03-20###############
2007-03-1900000
2007-03-160.155###0.155######
2007-03-1500000
2007-03-1400000
2007-03-1300000
2007-03-1200000
2007-03-0900000
2007-03-0800000
2007-03-0700000
2007-03-0600000
2007-03-0500000
2007-03-0200000
2007-03-01###############
2007-02-2800000
2007-02-2700000
2007-02-26###############
2007-02-23###############
2007-02-2200000
2007-02-21###############
2007-02-200.1550.1550.1550.155###
2007-02-1900000
2007-02-1600000
2007-02-1500000
2007-02-1400000
2007-02-1300000
2007-02-12###############
2007-02-0900000
2007-02-0800000
2007-02-07###############
2007-02-06###############
2007-02-0500000
2007-02-0200000
2007-02-01###############
2007-01-31###############
2007-01-3000000
2007-01-29###0.175###0.175###
2007-01-25###############
2007-01-24###0.185#########
2007-01-23######0.1550.155###
2007-01-22###############
2007-01-19###############
2007-01-1800000
2007-01-17###############
2007-01-16###############
2007-01-1500000
2007-01-12###############
2007-01-11###############
2007-01-10###############
2007-01-09############4445
2007-01-0800000
2007-01-05############5555
2007-01-040.1750.175#########
2007-01-03###############
2007-01-020.1850.1850.1850.185###
2006-12-29######0.1750.175###
2006-12-2800000
2006-12-2700000
2006-12-2200000
2006-12-21###############
2006-12-20###############
2006-12-19###############
2006-12-1800000
2006-12-1500000
2006-12-1400000
2006-12-1300000
2006-12-120.1850.1850.1850.185###
2006-12-1100000
2006-12-0800000
2006-12-070.1750.1750.1750.175###
2006-12-0600000
2006-12-0500000
2006-12-04###############
2006-12-0100000
2006-11-30######0.1850.185###
2006-11-29###############
2006-11-280.20.2#########
2006-11-270.20.2###0.2###
2006-11-24###0.2###0.2###
2006-11-230.1850.1850.1850.185###
2006-11-22###############
2006-11-2100000
2006-11-20###############
2006-11-1700000
2006-11-16###############
2006-11-15###0.2###0.2###
2006-11-1400000
2006-11-130.20.2######24578
2006-11-100.21###0.20.2188225
2006-11-090.220.225#########
2006-11-080.290.290.230.23###
2006-11-070.1850.3550.1850.355###
2006-11-0600000
2006-11-0300000
2006-11-020.1750.1750.1750.175###
2006-11-0100000
2006-10-3100000
2006-10-3000000
2006-10-2700000
2006-10-2600000
2006-10-25###############
2006-10-24###############
2006-10-2300000
2006-10-20###############
2006-10-1900000
2006-10-1800000
2006-10-1700000
2006-10-1600000
2006-10-1300000
2006-10-1200000
2006-10-11###############
2006-10-1000000
2006-10-090.1850.185#########
2006-10-0600000
2006-10-0500000
2006-10-04###############
2006-10-03###############
2006-10-020.210.210.210.21###
2006-09-290.220.240.220.24###
2006-09-280.210.210.210.21###
2006-09-270.20.20.20.2###
2006-09-260.20.210.20.21###
2006-09-25###0.21###0.21###
2006-09-22###0.21###0.21###
2006-09-21###0.185#########
2006-09-20###############
2006-09-19###0.185#########
2006-09-1800000
2006-09-15###############
2006-09-1400000
2006-09-130.210.21#########
2006-09-120.210.210.210.21###
2006-09-1100000
2006-09-080.220.220.220.22###
2006-09-070.210.210.210.21###
2006-09-0600000
2006-09-0500000
2006-09-040.210.210.210.21###
2006-09-01############16049
2006-08-3100000
2006-08-300.240.240.240.24###
2006-08-2900000
2006-08-280.210.210.210.21###
2006-08-250.220.22#########
2006-08-240.220.220.210.22###
2006-08-230.250.250.250.25###
2006-08-2200000
2006-08-2100000
2006-08-1800000
2006-08-1700000
2006-08-1600000
2006-08-150.230.230.210.21###
2006-08-140.240.250.230.25###
2006-08-110.2250.2250.2250.225###
2006-08-100.2250.2250.2250.225###
2006-08-0900000
2006-08-0800000
2006-08-0700000
2006-08-0400000
2006-08-030.260.260.250.25###
2006-08-020.270.270.260.2618589
2006-08-01############144053
2006-07-31###############
2006-07-2800000
2006-07-2700000
2006-07-2600000
2006-07-2500000
2006-07-2400000
2006-07-2100000
2006-07-2000000
2006-07-1900000
2006-07-180.210.210.20.2###
2006-07-1700000
2006-07-1400000
2006-07-1300000
2006-07-120.240.240.240.24###
2006-07-11###0.24###0.24###
2006-07-1000000
2006-07-0700000
2006-07-0600000
2006-07-0500000
2006-07-0400000
2006-07-0300000
2006-06-3000000
2006-06-2700000
2006-06-2600000
2006-06-2300000
2006-06-220.250.250.250.25###
2006-06-2100000
2006-06-2000000
2006-06-1900000
2006-06-1600000
2006-06-150.250.250.250.25###
2006-06-140.250.250.250.25###
2006-06-1300000
2006-06-0900000
2006-06-0800000
2006-06-0700000
2006-06-0600000
2006-06-0500000
2006-06-020.275###0.275######
2006-06-0100000
2006-05-3100000
2006-05-3000000
2006-05-2900000
2006-05-2600000
2006-05-2500000
2006-05-2400000
2006-05-23###############
2006-05-2200000
2006-05-1900000
2006-05-18############52175
2006-05-1700000
2006-05-16###############
2006-05-1500000
2006-05-12###############
2006-05-11###############
2006-05-1000000
2006-05-0900000
2006-05-0800000
2006-05-0500000
2006-05-0400000
2006-05-0300000
2006-05-0200000
2006-05-0100000
2006-04-28###############
2006-04-2700000
2006-04-260.27###0.27######
2006-04-2400000
2006-04-2100000
2006-04-2000000
2006-04-190.250.250.250.25###
2006-04-180.260.260.240.24###
2006-04-1300000
2006-04-110.270.290.270.29###
2006-04-100.260.260.260.26###
2006-04-0700000
2006-04-0600000
2006-04-0500000
2006-04-0400000
2006-04-0300000
2006-03-3100000
2006-03-300.27###0.27######
2006-03-29###############
2006-03-2800000
2006-03-2700000
2006-03-240.270.270.270.27###
2006-03-2300000
2006-03-2200000
2006-03-2100000
2006-03-20###############
2006-03-17###############
2006-03-16############2172
2006-03-1500000
2006-03-14###############
2006-03-1300000
2006-03-1000000
2006-03-0900000
2006-03-0800000
2006-03-0700000
2006-03-0600000
2006-03-03############1928
2006-03-0200000
2006-03-0100000
2006-02-2800000
2006-02-2700000
2006-02-24###############
2006-02-23###############
2006-02-2200000
2006-02-2100000
2006-02-20###############
2006-02-1700000
2006-02-1600000
2006-02-1500000
2006-02-1400000
2006-02-1300000
2006-02-1000000
2006-02-09###############
2006-02-08###############
2006-02-0700000
2006-02-0600000
2006-02-03###############
2006-02-0200000
2006-02-010.40.40.40.4###
2006-01-3100000
2006-01-3000000
2006-01-27###############
2006-01-2500000
2006-01-2400000
2006-01-2300000
2006-01-20###############
2006-01-1900000
2006-01-1800000
2006-01-1700000
2006-01-1600000
2006-01-13###############
2006-01-12###############
2006-01-1100000
2006-01-10###0.4###0.4###
2006-01-0900000
2006-01-0600000
2006-01-050.470.480.470.48###
2006-01-040.450.470.450.47###
2006-01-0300000
2005-12-3000000
2005-12-290.450.450.450.45###
2005-12-2800000
2005-12-2700000
2005-12-2300000
2005-12-220.440.450.440.45###
2005-12-2100000
2005-12-2000000
2005-12-1900000
2005-12-1600000
2005-12-150.40.45###0.45###
2005-12-140.4450.4450.4450.44524824
2005-12-130.450.450.450.45###
2005-12-120.40.440.40.44###
2005-12-090.40.40.40.4###
2005-12-080.40.40.40.4###
2005-12-070.410.42###0.4###
2005-12-060.520.520.450.48###
2005-12-05###0.54###0.54###
2005-12-02############138323
2005-12-010.470.50.470.5###
2005-11-300.510.520.510.52###
2005-11-290.470.510.470.51###
2005-11-280.480.530.470.53###
2005-11-250.520.530.520.53###
2005-11-240.520.520.520.52###
2005-11-230.540.540.540.54###
2005-11-220.540.540.540.54###
2005-11-210.550.550.550.55###
2005-11-180.510.550.510.55###
2005-11-1700000
2005-11-160.470.470.470.47###
2005-11-1500000
2005-11-1400000
2005-11-110.50.510.50.51###
2005-11-100.5###0.5######
2005-11-090.50.50.50.5131789
2005-11-080.50.50.50.5###
2005-11-070.4850.50.4850.5###
2005-11-040.490.50.440.5###
2005-11-030.490.50.490.5###
2005-11-020.480.50.480.49###
2005-11-010.470.480.470.48###
2005-10-310.470.470.470.47###
2005-10-280.480.4850.480.485###
2005-10-270.490.490.480.48164875
2005-10-260.50.50.480.49###
2005-10-250.50.50.490.49###
2005-10-240.4750.50.4750.5###
2005-10-210.490.490.450.49###
2005-10-200.450.510.45######
2005-10-190.540.540.50.54###
2005-10-180.440.510.430.51###
2005-10-170.430.430.430.43###
2005-10-1400000
2005-10-130.420.420.420.42###
2005-10-120.420.420.420.42###
2005-10-1100000
2005-10-1000000
2005-10-070.420.42######82844
2005-10-060.420.430.420.4389558
2005-10-050.440.440.440.44###
2005-10-040.420.420.420.42###
2005-10-030.420.420.420.42###
2005-09-300.410.410.410.41###
2005-09-29###############
2005-09-2800000
2005-09-27###############
2005-09-26############42073
2005-09-23############47754
2005-09-22############0
2005-09-21###############
2005-09-20############3950
2005-09-1900000
2005-09-16###############
2005-09-15############0
2005-09-14############0
2005-09-13############0
2005-09-12###############
2005-09-090.40.40.40.4###
2005-09-080.420.420.420.42###
2005-09-07###############


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-08-16 22:02:31 thru 2018-08-16 22:02:31 GMT for 0 secs.
Page length category 2 - Current - 0, 00000