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 2018-07-20 13:00:26 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

(MDE) MEDAIRE INC Daily Prices...

     Prev Section TOC    Company Info for MDE    Basic Next Section


Company Details for (MDE) MEDAIRE INC

Listing CodeMDE
Listing NameMEDAIRE INC
GICS SectorHealth Care Equipment & Services
ISIN NameMEDAIRE INC
ISIN SecurityCHESS DEPOSITARY INTERESTS
ISIN CodeAU000000MDE4


Maximum Price date available .. Thursday 19th July 2018
Latest price with VOLUME for MDE .. Friday 15th August 2008

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

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


End of day Prices (Basic format),

last 480 Days for (MDE) MEDAIRE INC
DateOpenHighLowCloseVolume
2008-08-181.21.21.21.20
2008-08-151.21.21.21.2###
2008-08-141.21.21.21.22046
2008-08-131.21.21.21.279954
2008-08-121.21.21.21.2###
2008-08-11######1.21.2###
2008-08-081.271.271.271.27###
2008-08-07############0
2008-08-06############0
2008-08-05###############
2008-08-04###############
2008-08-011.21.21.21.221843
2008-07-3100000
2008-07-30###############
2008-07-2900000
2008-07-28###############
2008-07-25######1.21.2###
2008-07-241.245###1.2451.27522220
2008-07-231.221.251.221.25###
2008-07-22############8545
2008-07-21############1177
2008-07-181.21.21.21.2###
2008-07-171.21.21.21.226021
2008-07-161.21.21.21.26940
2008-07-151.21.21.21.2###
2008-07-141.21.251.21.25###
2008-07-111.21.21.21.2###
2008-07-101.21.21.21.2###
2008-07-0900000
2008-07-081.21.21.21.27829
2008-07-0700000
2008-07-041.21.211.21.219773
2008-07-031.21.21.21.2###
2008-07-021.211.211.211.21###
2008-07-011.211.211.211.2125520
2008-06-301.211.211.211.2125880
2008-06-271.211.211.211.21588
2008-06-261.211.211.21.294547
2008-06-251.211.211.211.21###
2008-06-241.211.211.211.21###
2008-06-231.211.211.211.210
2008-06-201.21.291.21.21###
2008-06-191.21.21.21.2###
2008-06-181.231.231.231.23###
2008-06-171.1751.231.1751.23###
2008-06-161.1251.1251.1251.1253025
2008-06-13############8223
2008-06-12###############
2008-06-111.0751.0751.0751.0759453
2008-06-10###############
2008-06-0611110
2008-06-0511113679
2008-06-04###1###1###
2008-06-03############7150
2008-06-02###############
2008-05-3011110
2008-05-291111114383
2008-05-2811114728
2008-05-27############0
2008-05-26###############
2008-05-23###############
2008-05-22############0
2008-05-21############0
2008-05-20############0
2008-05-19############0
2008-05-16############0
2008-05-15############0
2008-05-14############0
2008-05-13############0
2008-05-12############0
2008-05-09###############
2008-05-081111###
2008-05-07###############
2008-05-061111###
2008-05-051111###
2008-05-02############0
2008-05-01############0
2008-04-30############0
2008-04-29############0
2008-04-28############0
2008-04-24############0
2008-04-23############0
2008-04-22############0
2008-04-21############0
2008-04-18############0
2008-04-17############0
2008-04-16############0
2008-04-15###############
2008-04-14###############
2008-04-11###############
2008-04-101.0551.0551.0551.0550
2008-04-091.0551.0551.0551.055###
2008-04-081.0551.0551.0551.0550
2008-04-071.0551.0551.0551.055###
2008-04-041.0551.0551.0551.055###
2008-04-031.0551.0551.0551.0550
2008-04-021.0551.0551.0551.0550
2008-04-011.0551.0551.0551.0550
2008-03-311.0551.0551.0551.055###
2008-03-281.0551.0551.0551.0550
2008-03-271.0551.0551.0551.0550
2008-03-261.0551.0551.0551.0554288
2008-03-251.0551.0551.0551.0550
2008-03-201.0551.0551.0551.0550
2008-03-191.0551.0551.0551.0550
2008-03-181.0551.0551.0551.0550
2008-03-171.0551.0551.0551.05512551
2008-03-141.0551.0551.0551.0550
2008-03-131.0551.0551.0551.0555888
2008-03-121.0551.0551.0551.055###
2008-03-111.0551.0551.0551.0550
2008-03-101.0551.0551.0551.0550
2008-03-071.0551.0551.0551.0550
2008-03-061.0551.0551.0551.0550
2008-03-051.0551.0551.0551.055###
2008-03-041.0551.0551.0551.055###
2008-03-031.0551.0551.0551.0550
2008-02-291.0551.0551.0551.0550
2008-02-281.0551.0551.0551.055###
2008-02-27############0
2008-02-26############0
2008-02-25############0
2008-02-22###############
2008-02-21###1.211.0551.05510158
2008-02-201.0551.0551.0551.0555150
2008-02-191.0551.0551.0551.0554944
2008-02-181.0551.0551.0551.0550
2008-02-151.0551.0551.0551.0550
2008-02-1400000
2008-02-1300000
2008-02-1200000
2008-02-1100000
2008-02-0800000
2008-02-071.0551.0551.0551.055###
2008-02-0600000
2008-02-0500000
2008-02-0400000
2008-02-0100000
2008-01-3100000
2008-01-3000000
2008-01-2900000
2008-01-251.0551.0551.0551.055###
2008-01-2400000
2008-01-2300000
2008-01-2200000
2008-01-211111###
2008-01-1800000
2008-01-1700000
2008-01-1600000
2008-01-1500000
2008-01-1400000
2008-01-1100000
2008-01-1000000
2008-01-0900000
2008-01-0800000
2008-01-0700000
2008-01-0400000
2008-01-0300000
2008-01-0200000
2007-12-3100000
2007-12-28###############
2007-12-2700000
2007-12-241.221.241.221.24###
2007-12-2100000
2007-12-2000000
2007-12-1900000
2007-12-1800000
2007-12-1700000
2007-12-141.1251.1251.1251.125###
2007-12-13######1.1251.125###
2007-12-1200000
2007-12-111.1551.1551.1551.155###
2007-12-10######1.1251.1254750
2007-12-071.155###1.155###6189
2007-12-0600000
2007-12-05###############
2007-12-04###############
2007-12-03###############
2007-11-30###############
2007-11-291.1851.185#########
2007-11-281.21.2#########
2007-11-27###############
2007-11-26###1.2#########
2007-11-2300000
2007-11-2200000
2007-11-211111824
2007-11-2000000
2007-11-19############34525
2007-11-1600000
2007-11-1511110
2007-11-14######112850
2007-11-131111###
2007-11-12###############
2007-11-091111###
2007-11-0800000
2007-11-071111950
2007-11-061.241.24######26750
2007-11-0500000
2007-11-021.21.2######11940
2007-11-01###1.21###1.2147075
2007-10-311.125###1.125######
2007-10-30###############
2007-10-29############687
2007-10-26############4228
2007-10-2500000
2007-10-2400000
2007-10-23############29
2007-10-22###############
2007-10-1900000
2007-10-18###############
2007-10-1700000
2007-10-1600000
2007-10-1500000
2007-10-12###1.22######40383
2007-10-11###############
2007-10-10############73750
2007-10-0900000
2007-10-08############1050
2007-10-05###1#########
2007-10-0400000
2007-10-03###############
2007-10-0200000
2007-10-01############100489
2007-09-28############1250
2007-09-27###############
2007-09-26############750
2007-09-2500000
2007-09-24######0.9250.925###
2007-09-21############2750
2007-09-2000000
2007-09-1900000
2007-09-1800000
2007-09-17###############
2007-09-14###############
2007-09-1300000
2007-09-1211116
2007-09-1100000
2007-09-1011112275
2007-09-0700000
2007-09-0600000
2007-09-05###############
2007-09-041.1451.1451.1451.145###
2007-09-0300000
2007-08-3100000
2007-08-3000000
2007-08-2900000
2007-08-2800000
2007-08-27###############
2007-08-241.211.211.211.218950
2007-08-231.21.251.2######
2007-08-22###############
2007-08-21###############
2007-08-20###############
2007-08-17###1.23###1.23###
2007-08-16############0
2007-08-15############12788
2007-08-14############0
2007-08-13###############
2007-08-10###############
2007-08-09############0
2007-08-08############0
2007-08-07############0
2007-08-06############589
2007-08-03############0
2007-08-02###############
2007-08-01###############
2007-07-31############0
2007-07-30############0
2007-07-27############0
2007-07-26############0
2007-07-25############59
2007-07-241.2851.285######5580
2007-07-23###1.285#########
2007-07-20###1.22###1.22###
2007-07-1900000
2007-07-1800000
2007-07-171.2451.251.221.2215080
2007-07-1600000
2007-07-13###1.2851.21.28522481
2007-07-121.251.28###1.25###
2007-07-11###1.25###1.2512146
2007-07-101.211.221.211.226626
2007-07-0900000
2007-07-061.21.2611.26###
2007-07-05############11125
2007-07-04###############
2007-07-03###############
2007-07-021.085#########20375
2007-06-29###############
2007-06-28###############
2007-06-2700000
2007-06-26###############
2007-06-25###############
2007-06-22###############
2007-06-21###############
2007-06-20###############
2007-06-19############22759
2007-06-18############22275
2007-06-15############14351
2007-06-141###1######
2007-06-13###############
2007-06-12############785
2007-06-08############280
2007-06-0700000
2007-06-06###############
2007-06-05###############
2007-06-0400000
2007-06-01############174377
2007-05-3100000
2007-05-30############3550
2007-05-29###############
2007-05-2800000
2007-05-25############6089
2007-05-2400000
2007-05-23############7178
2007-05-22###############
2007-05-2100000
2007-05-18############485281
2007-05-1700000
2007-05-1600000
2007-05-15############44023
2007-05-14###############
2007-05-11###1###1###
2007-05-100.85###0.85###12125
2007-05-090.870.870.850.853244
2007-05-080.8250.850.8250.825###
2007-05-070.8250.8250.8250.8251740
2007-05-040.8250.8250.8250.825###
2007-05-030.8250.8250.8250.82556679
2007-05-0200000
2007-05-010.850.850.850.85###
2007-04-300.8250.830.8250.83###
2007-04-270.840.840.8250.8259670
2007-04-2600000
2007-04-240.825###0.8250.825###
2007-04-2300000
2007-04-200.88###0.850.85###
2007-04-19###############
2007-04-18###1###1###
2007-04-170.860.9250.860.925###
2007-04-16###############
2007-04-130.8450.860.780.86###
2007-04-120.770.850.770.8525982
2007-04-110.790.8250.7550.755###
2007-04-100.750.80.70.75###
2007-04-050.750.80.750.75###
2007-04-040.790.790.790.793978
2007-04-030.70.790.70.79###
2007-04-0200000
2007-03-3000000
2007-03-29###0.76###0.76###
2007-03-280.70.760.70.7613085
2007-03-27###############
2007-03-26###############
2007-03-2300000
2007-03-22###############
2007-03-2100000
2007-03-20###############
2007-03-1900000
2007-03-1600000
2007-03-1500000
2007-03-1400000
2007-03-130.70.720.70.72###
2007-03-1200000
2007-03-0900000
2007-03-0800000
2007-03-0700000
2007-03-0600000
2007-03-05############5556
2007-03-02###############
2007-03-0100000
2007-02-2800000
2007-02-27############5688
2007-02-2600000
2007-02-2300000
2007-02-22############12384
2007-02-2100000
2007-02-20###############
2007-02-19###############
2007-02-16###############
2007-02-15############4121
2007-02-1400000
2007-02-1300000
2007-02-12###############
2007-02-0900000
2007-02-08###0.75###0.7525056
2007-02-070.730.730.730.73###
2007-02-060.7250.7250.7250.7252778
2007-02-050.7250.7250.7250.725589
2007-02-020.7250.7250.7250.725###
2007-02-010.70.70.70.7###
2007-01-3100000
2007-01-30###############
2007-01-290.70.70.6750.675###
2007-01-2500000
2007-01-2400000
2007-01-2300000
2007-01-2200000
2007-01-19###0.75###0.757150
2007-01-1800000
2007-01-170.70.70.70.718481
2007-01-1600000
2007-01-1500000
2007-01-1200000
2007-01-110.7250.750.7250.75###
2007-01-1000000
2007-01-0900000
2007-01-0800000
2007-01-0500000
2007-01-040.80.80.80.8###
2007-01-0300000
2007-01-020.860.860.860.86###
2006-12-290.8810.881290185
2006-12-280.825###0.825######
2006-12-270.8###0.8###135059
2006-12-22###0.850.790.85###
2006-12-210.790.80.790.8###
2006-12-200.80.80.80.8###
2006-12-190.80.80.80.8###
2006-12-180.7250.80.7250.8###
2006-12-150.70.70.70.7###
2006-12-1400000
2006-12-13###############
2006-12-1200000
2006-12-1100000
2006-12-08############2078
2006-12-0700000
2006-12-06###############
2006-12-05###############
2006-12-040.70.70.70.7###
2006-12-010.70.70.70.71178
2006-11-300.730.730.730.73###
2006-11-290.730.730.730.73###
2006-11-280.740.74#########
2006-11-270.70.720.70.726853
2006-11-240.70.70.70.7###
2006-11-230.70.70.70.7###
2006-11-220.7250.7250.7250.72513322
2006-11-210.7250.7250.7250.725###
2006-11-200.7250.730.70.7103358
2006-11-1700000
2006-11-1600000
2006-11-15############49
2006-11-14###############
2006-11-1300000
2006-11-100.70.70.70.7677
2006-11-0900000
2006-11-080.710.710.710.71###
2006-11-0700000
2006-11-060.710.710.710.71###
2006-11-030.720.730.710.719924
2006-11-020.730.730.730.73###
2006-11-010.730.730.730.73###
2006-10-310.730.730.710.7137444
2006-10-300.710.710.710.7121126
2006-10-270.710.710.710.71###
2006-10-260.710.710.710.71###
2006-10-2500000
2006-10-240.710.710.710.71###
2006-10-2300000
2006-10-200.720.730.720.72###
2006-10-1900000
2006-10-180.710.710.710.7124440
2006-10-1700000
2006-10-160.70.70.70.7###
2006-10-130.70.70.70.7###
2006-10-1200000
2006-10-1100000
2006-10-100.70.720.70.72###
2006-10-0900000
2006-10-060.720.720.720.72###
2006-10-050.70.720.70.721710652
2006-10-040.70.720.70.7233628
2006-10-030.70.70.70.7###
2006-10-020.730.730.70.748726
2006-09-290.710.7550.710.72###
2006-09-280.70.760.70.72###
2006-09-270.760.770.760.7727081
2006-09-260.720.770.720.7723325
2006-09-25###############
2006-09-22############1570
2006-09-21###############
2006-09-20###############
2006-09-190.590.590.590.59###
2006-09-18###############
2006-09-15###############
2006-09-14###############
2006-09-13############47183
2006-09-1200000
2006-09-110.6750.6750.6750.675###
2006-09-080.70.70.70.74425
2006-09-0700000
2006-09-06###0.71###0.7###
2006-09-05###############
2006-09-04############12355
2006-09-01######0.50.5###
2006-08-310.50.590.50.59###
2006-08-300.50.50.50.5###
2006-08-2900000
2006-08-2800000
2006-08-2500000
2006-08-2400000
2006-08-230.50.50.50.5###
2006-08-2200000
2006-08-210.4750.4750.4750.475###
2006-08-1800000
2006-08-1700000
2006-08-1600000
2006-08-1500000
2006-08-1400000
2006-08-1100000
2006-08-1000000
2006-08-0900000
2006-08-0800000
2006-08-0700000
2006-08-0400000
2006-08-0300000
2006-08-0200000
2006-08-0100000
2006-07-3100000
2006-07-280.460.460.460.46###
2006-07-2700000
2006-07-2600000
2006-07-2500000
2006-07-2400000
2006-07-2100000
2006-07-2000000
2006-07-1900000
2006-07-180.490.490.490.4924159
2006-07-1700000
2006-07-1400000
2006-07-1300000
2006-07-1200000
2006-07-1100000
2006-07-100.490.490.490.493926
2006-07-0700000
2006-07-0600000
2006-07-0500000
2006-07-0400000
2006-07-0300000
2006-06-300.470.480.470.4852148
2006-06-270.480.480.480.481088
2006-06-260.480.480.480.48###
2006-06-2300000
2006-06-220.450.450.450.451276
2006-06-210.450.450.450.45###
2006-06-200.440.440.440.44###
2006-06-1900000
2006-06-160.460.50.440.449120
2006-06-1500000
2006-06-140.440.50.440.516681
2006-06-130.50.50.50.58240
2006-06-0900000
2006-06-080.50.50.50.5628
2006-06-070.50.50.50.5###
2006-06-0600000
2006-06-0500000
2006-06-0200000
2006-06-010.510.510.50.5###
2006-05-310.510.510.50.5###
2006-05-300.560.560.530.5310981
2006-05-2900000
2006-05-2600000
2006-05-250.570.570.560.56###
2006-05-2400000
2006-05-2300000
2006-05-2200000
2006-05-1900000
2006-05-180.580.580.570.57###
2006-05-170.580.580.580.58###
2006-05-160.590.590.5750.575###
2006-05-150.590.590.590.598
2006-05-1200000
2006-05-1100000
2006-05-1000000
2006-05-0900000
2006-05-0800000
2006-05-0500000
2006-05-0400000
2006-05-030.570.570.570.57###
2006-05-020.57###0.57######
2006-05-0100000
2006-04-280.580.580.570.5750981
2006-04-2700000
2006-04-260.570.570.570.57###
2006-04-240.570.570.570.57###
2006-04-2100000
2006-04-200.580.580.580.58###
2006-04-190.570.570.570.574944
2006-04-1800000
2006-04-130.570.570.570.57###
2006-04-1100000
2006-04-10############23653
2006-04-07############25079
2006-04-060.570.57#########
2006-04-050.590.590.520.522147
2006-04-04###############
2006-04-030.530.530.530.53###
2006-03-3100000
2006-03-3000000


     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 2018-07-20 13:00:26 thru 2018-07-20 13:00:26 GMT for 0 secs.
Page length category 2 - Current - 0, 00000