Medibank Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.870 | 4.000 | 3.860 | 3.990 | 3.595 | 8,757,523 |
| 2024-08-30 | 3.890 | 3.910 | 3.860 | 3.860 | 3.478 | 14,910,313 |
| 2024-08-29 | 3.870 | 3.900 | 3.845 | 3.880 | 3.496 | 7,244,047 |
| 2024-08-28 | 3.840 | 3.880 | 3.790 | 3.880 | 3.496 | 13,597,568 |
| 2024-08-27 | 3.870 | 3.910 | 3.810 | 3.820 | 3.442 | 8,378,795 |
| 2024-08-26 | 3.950 | 3.980 | 3.860 | 3.880 | 3.496 | 10,176,728 |
| 2024-08-23 | 3.870 | 3.960 | 3.840 | 3.940 | 3.550 | 16,967,014 |
| 2024-08-22 | 3.990 | 3.990 | 3.800 | 3.830 | 3.451 | 13,758,693 |
| 2024-08-21 | 3.940 | 3.960 | 3.900 | 3.920 | 3.532 | 5,659,576 |
| 2024-08-20 | 3.960 | 3.960 | 3.930 | 3.950 | 3.559 | 2,175,573 |
| 2024-08-19 | 3.930 | 3.980 | 3.925 | 3.940 | 3.550 | 4,902,870 |
| 2024-08-16 | 3.950 | 3.970 | 3.920 | 3.920 | 3.532 | 6,189,122 |
| 2024-08-15 | 3.920 | 3.960 | 3.890 | 3.900 | 3.514 | 3,350,984 |
| 2024-08-14 | 3.930 | 3.940 | 3.890 | 3.920 | 3.532 | 3,400,498 |
| 2024-08-13 | 3.890 | 3.910 | 3.860 | 3.890 | 3.505 | 4,134,313 |
| 2024-08-12 | 3.890 | 3.900 | 3.860 | 3.880 | 3.496 | 3,906,428 |
| 2024-08-09 | 3.830 | 3.880 | 3.795 | 3.860 | 3.478 | 5,488,122 |
| 2024-08-08 | 3.790 | 3.810 | 3.770 | 3.810 | 3.433 | 6,775,776 |
| 2024-08-07 | 3.760 | 3.810 | 3.755 | 3.780 | 3.406 | 3,644,699 |
| 2024-08-06 | 3.830 | 3.830 | 3.740 | 3.780 | 3.406 | 4,280,519 |
| 2024-08-05 | 3.930 | 3.960 | 3.820 | 3.830 | 3.451 | 4,224,488 |
| 2024-08-02 | 3.940 | 4.000 | 3.940 | 3.990 | 3.595 | 10,962,221 |
| 2024-08-01 | 4.000 | 4.000 | 3.960 | 4.000 | 3.604 | 4,648,510 |
| 2024-07-31 | 3.920 | 3.990 | 3.890 | 3.980 | 3.586 | 9,985,281 |
| 2024-07-30 | 3.820 | 3.910 | 3.810 | 3.880 | 3.496 | 5,499,025 |
| 2024-07-29 | 3.850 | 3.850 | 3.790 | 3.830 | 3.451 | 4,533,115 |
| 2024-07-26 | 3.860 | 3.870 | 3.790 | 3.810 | 3.433 | 5,178,340 |
| 2024-07-25 | 3.840 | 3.865 | 3.800 | 3.830 | 3.451 | 18,426,192 |
| 2024-07-24 | 3.830 | 3.840 | 3.805 | 3.830 | 3.451 | 3,299,051 |
| 2024-07-23 | 3.810 | 3.850 | 3.800 | 3.840 | 3.460 | 4,613,817 |
| 2024-07-22 | 3.740 | 3.820 | 3.740 | 3.800 | 3.424 | 4,827,477 |
| 2024-07-19 | 3.720 | 3.790 | 3.720 | 3.770 | 3.397 | 5,938,478 |
| 2024-07-18 | 3.760 | 3.760 | 3.730 | 3.750 | 3.379 | 7,669,066 |
| 2024-07-17 | 3.730 | 3.750 | 3.680 | 3.730 | 3.361 | 5,026,035 |
| 2024-07-16 | 3.710 | 3.720 | 3.690 | 3.690 | 3.325 | 3,378,311 |
| 2024-07-15 | 3.680 | 3.690 | 3.650 | 3.670 | 3.307 | 7,029,907 |
| 2024-07-12 | 3.660 | 3.680 | 3.640 | 3.670 | 3.307 | 5,061,901 |
| 2024-07-11 | 3.650 | 3.660 | 3.625 | 3.640 | 3.280 | 2,671,170 |
| 2024-07-10 | 3.600 | 3.630 | 3.590 | 3.630 | 3.271 | 3,131,845 |
| 2024-07-09 | 3.660 | 3.660 | 3.600 | 3.610 | 3.252 | 3,655,456 |
| 2024-07-08 | 3.630 | 3.670 | 3.620 | 3.640 | 3.280 | 4,984,621 |
| 2024-07-05 | 3.670 | 3.680 | 3.640 | 3.640 | 3.280 | 3,504,570 |
| 2024-07-04 | 3.670 | 3.700 | 3.620 | 3.680 | 3.316 | 5,255,305 |
| 2024-07-03 | 3.680 | 3.700 | 3.620 | 3.620 | 3.262 | 6,113,797 |
| 2024-07-02 | 3.700 | 3.730 | 3.670 | 3.670 | 3.307 | 5,453,527 |
| 2024-07-01 | 3.720 | 3.750 | 3.680 | 3.690 | 3.325 | 5,567,633 |
| 2024-06-28 | 3.790 | 3.810 | 3.730 | 3.730 | 3.361 | 8,877,946 |
| 2024-06-27 | 3.670 | 3.790 | 3.670 | 3.780 | 3.406 | 9,351,702 |
| 2024-06-26 | 3.750 | 3.760 | 3.710 | 3.730 | 3.361 | 4,022,205 |
| 2024-06-25 | 3.730 | 3.790 | 3.720 | 3.770 | 3.397 | 7,596,902 |
| 2024-06-24 | 3.700 | 3.720 | 3.680 | 3.700 | 3.334 | 5,853,740 |
| 2024-06-21 | 3.690 | 3.710 | 3.670 | 3.680 | 3.316 | 10,368,470 |
| 2024-06-20 | 3.690 | 3.710 | 3.640 | 3.670 | 3.307 | 12,097,498 |
| 2024-06-19 | 3.740 | 3.770 | 3.700 | 3.700 | 3.334 | 8,504,689 |
| 2024-06-18 | 3.800 | 3.800 | 3.740 | 3.740 | 3.370 | 8,385,615 |
| 2024-06-17 | 3.690 | 3.790 | 3.680 | 3.770 | 3.397 | 5,037,085 |
| 2024-06-14 | 3.720 | 3.730 | 3.670 | 3.690 | 3.325 | 3,757,576 |
| 2024-06-13 | 3.710 | 3.740 | 3.605 | 3.720 | 3.352 | 9,015,923 |
| 2024-06-12 | 3.720 | 3.750 | 3.695 | 3.710 | 3.343 | 3,662,933 |
| 2024-06-11 | 3.760 | 3.770 | 3.710 | 3.720 | 3.352 | 6,282,239 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1090 AUD |
| 2026-02-26 | 0.0830 AUD |
| 2025-09-10 | 0.1020 AUD |
| 2025-03-06 | 0.0780 AUD |
| 2024-09-04 | 0.0940 AUD |
| 2024-02-29 | 0.0720 AUD |
| 2023-09-13 | 0.0830 AUD |
| 2023-03-02 | 0.0630 AUD |
| 2022-09-07 | 0.0730 AUD |
| 2022-03-04 | 0.0610 AUD |
| 2021-09-08 | 0.0690 AUD |
| 2021-03-03 | 0.0580 AUD |
| 2020-09-02 | 0.0630 AUD |
| 2020-03-03 | 0.0570 AUD |
| 2019-09-04 | 0.0990 AUD |
| 2019-03-05 | 0.0570 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.