Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-Apr-23 09:48:10 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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 Page 3...

     Prev Section TOC    Company Info for MDE    Limits Next Section


Company Details for (MDE) MEDAIRE INC

Listing Code MDE
Listing Name MEDAIRE INC
GICS Sector Health Care Equipment & Services
ISIN Name MEDAIRE INC
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000MDE4


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for MDE .. Friday 15th August 2008

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.44 3 ###
MAX 1.43 6,199,552 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MDE    Bottom Next Section


<< Previous 1 2 3


End of day Prices (full format),

600 Days for (MDE) MEDAIRE INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Nov-13 Thu ### ### ### ### 142,256 0 ### ### 0.0
2003-Nov-12 Wed ### ### ### ### ### ### 0.0
2003-Nov-11 Tue ### ### ### ### 69,981 0 33.8 33.8 0.0
2003-Nov-10 Mon ### ### ### ### 82,059 0 79.0 79.0 0.0
2003-Nov-07 Fri ### ### ### ### 71.8 71.8 0.0
2003-Nov-06 Thu ### ### ### ### 95,286 0 29.8 29.8 0.0
2003-Nov-05 Wed ### ### ### ### 80.8 80.8 0.0
2003-Nov-04 Tue ### ### ### ### 2,641 0 75.7 75.7 0.0
2003-Nov-03 Mon 1.2 1.2 ### ### 18,359 ### 31.6 31.6 0.0
2003-Oct-31 Fri 1.2 1.21 ### 1.2 135,777 82,145 70.3 70.3 0.1
2003-Oct-30 Thu 1.2 1.2 1.2 1.2 68.0 68.0 0.1
2003-Oct-29 Wed 1.2 1.2 ### 1.2 70.0 70.0 0.1
2003-Oct-28 Tue 1.23 1.23 1.2 1.2 146,888 ### 22.7 22.7 0.1
2003-Oct-27 Mon 1.25 1.28 1.23 1.25 ### ### ###
2003-Oct-24 Fri 1.24 ### 1.23 1.23 33.5 33.5 0.1
2003-Oct-23 Thu 1.22 1.26 1.22 1.26 246,143 ### 91.7 91.7 ###
2003-Oct-22 Wed 1.24 1.24 1.22 1.22 ### ### 0.1
2003-Oct-21 Tue 1.24 1.24 1.23 1.24 ### ### 0.1
2003-Oct-20 Mon 1.24 1.24 1.21 1.23 ### ### 0.1
2003-Oct-17 Fri 1.21 1.23 1.21 1.23 162,283 197,985 ### ### 0.1
2003-Oct-16 Thu 1.22 1.22 1.21 1.22 39,857 48,426 68.6 68.6 0.1
2003-Oct-15 Wed 1.2 1.22 1.2 1.22 82.2 82.2 0.1
2003-Oct-14 Tue 1.21 1.22 1.2 1.2 30.6 30.6 0.1
2003-Oct-13 Mon 1.21 1.22 1.2 1.22 ### ### 0.1
2003-Oct-10 Fri 1.2 1.22 ### 1.21 70.8 70.8 ###
2003-Oct-09 Thu ### ### ### ### 72.5 72.5 0.0
2003-Oct-08 Wed ### 1.22 ### 1.2 502,129 ### ### ### 0.1
2003-Oct-07 Tue 1.2 1.24 1.2 1.2 ### ### 0.1
2003-Oct-06 Mon ### ### ### ### 90.2 90.2 0.0
2003-Oct-03 Fri ### ### ### ### 259,047 0 ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 51,341 0 ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 45,372 0 79.7 79.7 0.0
2003-Sep-30 Tue ### ### ### ### 24.4 24.4 0.0
2003-Sep-29 Mon ### ### ### ### ### ### 0.0
2003-Sep-26 Fri ### ### ### ### 54,859 0 ### ### 0.0
2003-Sep-25 Thu ### ### 0.88 0.88 ### ### 0.1
2003-Sep-24 Wed ### ### ### ### 245,029 0 64.9 64.9 0.0
2003-Sep-23 Tue ### ### 0.89 ### ### ### 0.0
2003-Sep-22 Mon ### ### ### ### 21.0 21.0 0.0
2003-Sep-19 Fri ### 1 ### 1 190,553 95,276 97.2 97.2 ###
2003-Sep-18 Thu 0.89 ### 0.89 ### 27,671 ### 77.8 77.8 0.0
2003-Sep-17 Wed 0.88 0.88 0.88 0.88 0 0.1
2003-Sep-16 Tue 0.89 0.89 0.88 0.88 43,373 38,385 ### ### 0.1
2003-Sep-15 Mon ### ### 0.89 0.89 30.8 30.8 ###
2003-Sep-12 Fri 0.83 0.89 0.82 0.89 72,258 61,780 ### ### ###
2003-Sep-11 Thu 0.81 0.86 0.8 0.86 ### ### ###
2003-Sep-10 Wed 0.78 0.8 0.78 0.8 44,226 ### ### ### 0.1
2003-Sep-09 Tue 0.78 0.8 0.78 0.8 ### ### 0.1
2003-Sep-08 Mon 0.8 0.8 0.78 0.78 20,656 ### 16.1 16.1 0.1
2003-Sep-05 Fri 0.81 0.81 0.8 0.8 8,254 6,644 23.9 23.9 0.1
2003-Sep-04 Thu 0.77 0.82 0.77 0.8 174,759 ### ### ### 0.1
2003-Sep-03 Wed 0.77 0.77 0.75 0.75 36,155 27,477 ### ### ###
2003-Sep-02 Tue 0.8 0.8 0.79 0.79 5,425 ### ### ### ###
2003-Sep-01 Mon 0.79 0.81 0.79 0.8 76.5 76.5 0.1
2003-Aug-29 Fri 0.72 0.79 0.72 0.79 96.2 96.2 ###
2003-Aug-28 Thu 0.72 0.72 0.72 0.72 ### ### ###
2003-Aug-27 Wed 0.7 0.72 ### 0.7 ### ### ###
2003-Aug-26 Tue 0.7 0.7 0.7 0.7 71.6 71.6 ###
2003-Aug-25 Mon ### 0.7 ### 0.7 77.3 77.3 ###
2003-Aug-22 Fri ### ### ### ### 184 0 69.1 69.1 0.0
2003-Aug-21 Thu 0.71 0.71 0.7 0.7 9,756 6,877 ### ### ###
2003-Aug-20 Wed 0.7 0.75 0.7 0.75 60,944 44,184 95.9 95.9 ###
2003-Aug-19 Tue ### ### ### ### 24,981 0 87.6 87.6 0.0
2003-Aug-18 Mon ### ### ### ### 66.4 66.4 0.0
2003-Aug-15 Fri ### ### ### ### ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 10,383 0 86.4 86.4 0.0
2003-Aug-13 Wed ### ### ### ### 12,729 0 79.0 79.0 0.0
2003-Aug-12 Tue ### ### ### ### 39,052 0 ### ### 0.0
2003-Aug-11 Mon 0.59 ### 0.59 ### 126,944 37,448 85.8 85.8 0.0
2003-Aug-08 Fri 0.55 0.59 0.55 0.59 ### ### 0.0
2003-Aug-07 Thu 0.54 0.54 0.54 0.54 7,851 ### ### ### 0.0
2003-Aug-06 Wed 0.54 0.55 0.54 0.55 20,986 ### ### ### ###
2003-Aug-05 Tue 0.53 0.53 0.53 0.53 ### ### 0.0
2003-Aug-04 Mon 0.54 0.54 0.53 0.54 ### ### 0.0
2003-Aug-01 Fri 0.54 0.54 0.53 0.53 100,588 ### ### ### 0.0
2003-Jul-31 Thu 0.57 0.57 0.55 0.55 9.6 9.6 ###
2003-Jul-30 Wed 0.56 0.58 0.54 0.54 6.6 6.6 0.0
2003-Jul-29 Tue 0.54 0.59 0.54 0.58 ### ### ###
2003-Jul-28 Mon 0.54 0.57 0.53 0.56 ### ### ###
2003-Jul-25 Fri ### ### 0.53 0.53 1,195,786 316,883 ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 0 0.0
2003-Jul-23 Wed ### ### ### ### 83.0 83.0 0.0
2003-Jul-22 Tue ### ### ### ### 75.9 75.9 0.0
2003-Jul-21 Mon ### ### ### ### 19.4 19.4 0.0
2003-Jul-18 Fri ### ### ### ### 0 0.0
2003-Jul-17 Thu ### ### ### ### 45,242 0 85.1 85.1 0.0
2003-Jul-16 Wed ### ### ### ### 26,458 0 2.9 2.9 0.0
2003-Jul-15 Tue ### ### ### ### 68.6 68.6 0.0
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 327 0 66.9 66.9 0.0
2003-Jul-10 Thu ### ### ### ### 0 0.0
2003-Jul-09 Wed ### ### ### ### ### ### 0.0
2003-Jul-08 Tue ### ### ### ### 6,144 0 74.3 74.3 0.0
2003-Jul-07 Mon ### ### ### ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### 43,447 0 5.4 5.4 0.0
2003-Jul-03 Thu ### ### ### ### 6,926 0 81.5 81.5 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue ### ### ### ### ### ### 0.0
2003-Jun-30 Mon ### ### ### ### ### ### 0.0
2003-Jun-27 Fri 0.57 ### 0.57 ### ### ### 0.0
2003-Jun-25 Wed 0.58 0.58 0.58 0.58 7,028 4,076 ### ### ###
2003-Jun-24 Tue 0.55 ### 0.55 0.58 94.9 94.9 ###
2003-Jun-23 Mon 0.58 0.58 0.55 0.55 ### ### ###
2003-Jun-20 Fri ### ### 0.58 0.58 ### ### ###
2003-Jun-19 Thu ### ### ### ### 1,975 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### 550 0 ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 73.2 73.2 0.0
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### 0 0.0
2003-Jun-12 Thu ### ### ### ### 9,589 0 ### ### 0.0
2003-Jun-11 Wed ### ### 0.57 ### 20.9 20.9 0.0
2003-Jun-10 Tue ### ### ### ### 0 0.0
2003-Jun-06 Fri ### ### ### ### 92.1 92.1 0.0
2003-Jun-05 Thu ### ### ### ### 7,354 0 ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### 0 0.0
2003-Jun-02 Mon ### ### ### ### 74.4 74.4 0.0
2003-May-30 Fri ### ### ### ### ### ### 0.0
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed ### ### ### ### 15,044 0 ### ### 0.0
2003-May-27 Tue 0.56 ### 0.56 ### 96.6 96.6 0.0
2003-May-26 Mon ### ### ### ### 70.7 70.7 0.0
2003-May-23 Fri ### ### ### ### 0 0.0
2003-May-22 Thu ### ### ### ### 526 0 ### ### 0.0
2003-May-21 Wed ### ### ### ### ### ### 0.0
2003-May-20 Tue ### ### ### ### ### ### 0.0
2003-May-19 Mon ### ### ### ### 4,328 0 ### ### 0.0
2003-May-16 Fri 0.57 0.57 0.57 0.57 6,379 ### 72.3 72.3 ###
2003-May-15 Thu ### ### 0.57 0.57 31,288 ### 2.4 2.4 ###
2003-May-14 Wed ### ### ### ### 0 0.0
2003-May-13 Tue ### ### ### ### 5,559 0 19.1 19.1 0.0
2003-May-12 Mon ### ### ### ### 13,851 0 17.7 17.7 0.0
2003-May-09 Fri ### ### ### ### 9,774 0 ### ### 0.0
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed ### ### ### ### 3,926 0 70.6 70.6 0.0
2003-May-06 Tue 0.7 0.7 0.7 0.7 ### ### ###
2003-May-05 Mon ### ### ### ### 19.3 19.3 0.0
2003-May-02 Fri ### ### ### ### 2,881 0 ### ### 0.0
2003-May-01 Thu 0.7 0.7 0.7 0.7 6,648 4,653 70.2 70.2 ###
2003-Apr-30 Wed 0.7 0.7 0.7 0.7 10,258 7,180 70.5 70.5 ###
2003-Apr-29 Tue 0.7 0.7 ### ### 7,982 ### 20.4 20.4 0.0
2003-Apr-28 Mon 0.7 0.74 0.7 0.74 1,252 ### 95.6 95.6 0.1
2003-Apr-24 Thu 0.72 0.75 0.72 0.75 2,740 ### 92.3 92.3 ###
2003-Apr-23 Wed 0.7 0.72 0.7 0.72 ### ### ###
2003-Apr-22 Tue 0.75 0.75 0.7 0.7 3.0 3.0 ###
2003-Apr-17 Thu 0.71 0.71 0.71 0.71 25,229 ### ### ### ###
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 0 0.0
2003-Apr-14 Mon 0.7 0.7 ### ### ### ### 0.0
2003-Apr-11 Fri ### ### ### ### 0 0.0
2003-Apr-10 Thu ### ### ### ### 63.9 63.9 0.0
2003-Apr-09 Wed 0.7 0.7 0.7 0.7 0 ###
2003-Apr-08 Tue 0.7 0.7 0.7 0.7 45,629 31,940 ### ### ###
2003-Apr-07 Mon 0.7 0.7 0.7 0.7 6,659 ### 64.3 64.3 ###
2003-Apr-04 Fri 0.7 0.7 0.7 0.7 5,888 4,121 ### ### ###
2003-Apr-03 Thu ### 0.71 ### 0.71 ### ### ###
2003-Apr-02 Wed 0.7 0.7 0.7 0.7 981 686 78.6 78.6 ###
2003-Apr-01 Tue 0.76 0.76 0.75 0.75 ### ### ###
2003-Mar-31 Mon 0.77 0.77 0.76 0.76 16,882 ### ### ### 0.1
2003-Mar-28 Fri 0.78 0.78 0.78 0.78 0 0.1
2003-Mar-27 Thu 0.78 0.78 0.78 0.78 71.1 71.1 0.1
2003-Mar-26 Wed 0.76 0.76 0.76 0.76 7,724 5,870 ### ### 0.1
2003-Mar-25 Tue 0.81 0.81 0.76 0.77 4.7 4.7 0.1
2003-Mar-24 Mon 0.82 0.82 0.82 0.82 0 0.1
2003-Mar-21 Fri 0.82 0.82 0.82 0.82 67.7 67.7 0.1
2003-Mar-20 Thu 0.8 0.81 0.8 0.81 78.1 78.1 0.1
2003-Mar-19 Wed 0.85 0.85 0.8 0.8 4.5 4.5 0.1
2003-Mar-18 Tue 0.76 0.84 0.76 0.84 97.9 97.9 ###
2003-Mar-17 Mon 0.76 0.76 0.76 0.76 0 0.1
2003-Mar-14 Fri 0.75 0.76 0.7 0.76 18,678 ### ### ### 0.1
2003-Mar-13 Thu 0.77 0.77 0.7 0.7 2.6 2.6 ###
2003-Mar-12 Wed 0.8 0.8 0.8 0.8 1,925 1,540 ### ### 0.1
2003-Mar-11 Tue 0.74 0.82 0.74 0.8 13,343 ### 97.9 97.9 0.1
2003-Mar-10 Mon 0.75 0.75 0.74 0.74 4,359 3,247 22.4 22.4 0.1
2003-Mar-07 Fri 0.75 0.75 0.75 0.75 9,980 7,485 79.7 79.7 ###
2003-Mar-06 Thu 0.75 0.76 0.75 0.76 19,029 ### ### ### 0.1
2003-Mar-05 Wed 0.76 0.76 0.76 0.76 1,127 856 78.7 78.7 0.1
2003-Mar-04 Tue 0.8 0.8 0.76 0.76 6,170 ### ### ### 0.1
2003-Mar-03 Mon 0.81 0.81 0.81 0.81 74.9 74.9 0.1
2003-Feb-28 Fri 0.81 0.81 0.81 0.81 589 477 76.7 76.7 0.1
2003-Feb-27 Thu 0.76 0.83 0.76 0.83 7,981 6,344 97.4 97.4 ###
2003-Feb-26 Wed 0.77 0.77 0.77 0.77 ### ### 0.1
2003-Feb-25 Tue 0.76 0.77 0.76 0.76 7,888 ### 84.6 84.6 0.1
2003-Feb-24 Mon 0.8 0.83 0.75 0.75 ### ### ###
2003-Feb-21 Fri 0.8 0.83 0.8 0.8 ### ### 0.1
2003-Feb-20 Thu 0.8 0.8 0.75 0.75 32,227 24,975 ### ### ###
2003-Feb-19 Wed 0.83 0.83 0.8 0.83 21,658 17,651 73.7 73.7 ###
2003-Feb-18 Tue 0.85 0.85 0.8 0.8 ### ### 0.1
2003-Feb-17 Mon 0.87 0.89 0.87 0.89 ### ### ###
2003-Feb-14 Fri 0.83 0.88 0.83 0.85 31,944 ### ### ### ###
2003-Feb-13 Thu 0.85 0.85 0.83 0.83 ### ### ###
2003-Feb-12 Wed ### ### 0.88 0.88 7,878 ### 14.9 14.9 0.1
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon ### ### ### ### 85.0 85.0 0.0
2003-Feb-07 Fri ### ### ### ### 80.6 80.6 0.0
2003-Feb-06 Thu 0.85 ### 0.85 0.85 18,081 7,684 81.1 81.1 ###
2003-Feb-05 Wed ### ### 0.8 0.85 22,274 ### ### ### ###
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 31,426 0 ### ### 0.0
2003-Jan-31 Fri ### 1 ### ### ### ### 0.0
2003-Jan-30 Thu 1 ### ### ### 93,875 0 ### ### 0.0
2003-Jan-29 Wed ### ### ### ### 57,524 0 ### ### 0.0
2003-Jan-28 Tue ### ### ### ### ### ### 0.0
2003-Jan-24 Fri ### ### 1 1 4,849 2,424 24.9 24.9 ###
2003-Jan-23 Thu ### ### ### ### 9,151 0 21.7 21.7 0.0
2003-Jan-22 Wed ### ### 1 ### 60,158 30,079 ### ### 0.0
2003-Jan-21 Tue 1 ### ### ### ### ### 0.0
2003-Jan-20 Mon ### ### 1 ### 15.0 15.0 0.0


<< Previous 1 2 3
     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 2024-04-23 21:48:10 thru 2024-04-23 21:48:11 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000