Medibank Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.750 | 3.810 | 3.750 | 3.790 | 3.415 | 3,685,687 |
| 2024-06-06 | 3.730 | 3.790 | 3.715 | 3.780 | 3.406 | 9,413,647 |
| 2024-06-05 | 3.750 | 3.760 | 3.690 | 3.720 | 3.352 | 7,830,256 |
| 2024-06-04 | 3.770 | 3.790 | 3.740 | 3.750 | 3.379 | 4,261,418 |
| 2024-06-03 | 3.740 | 3.770 | 3.730 | 3.770 | 3.397 | 3,697,675 |
| 2024-05-31 | 3.680 | 3.740 | 3.680 | 3.720 | 3.352 | 16,317,826 |
| 2024-05-30 | 3.610 | 3.660 | 3.610 | 3.650 | 3.289 | 3,517,032 |
| 2024-05-29 | 3.610 | 3.655 | 3.610 | 3.640 | 3.280 | 6,763,258 |
| 2024-05-28 | 3.670 | 3.680 | 3.640 | 3.640 | 3.280 | 4,859,523 |
| 2024-05-27 | 3.620 | 3.660 | 3.600 | 3.650 | 3.289 | 4,104,688 |
| 2024-05-24 | 3.620 | 3.640 | 3.600 | 3.620 | 3.262 | 4,210,872 |
| 2024-05-23 | 3.650 | 3.680 | 3.620 | 3.660 | 3.298 | 3,575,690 |
| 2024-05-22 | 3.680 | 3.700 | 3.640 | 3.650 | 3.289 | 7,324,203 |
| 2024-05-21 | 3.620 | 3.675 | 3.620 | 3.640 | 3.280 | 7,082,605 |
| 2024-05-20 | 3.640 | 3.690 | 3.620 | 3.620 | 3.262 | 12,095,274 |
| 2024-05-17 | 3.680 | 3.690 | 3.600 | 3.630 | 3.271 | 6,724,978 |
| 2024-05-16 | 3.750 | 3.760 | 3.690 | 3.710 | 3.343 | 6,490,301 |
| 2024-05-15 | 3.760 | 3.785 | 3.730 | 3.730 | 3.361 | 11,725,725 |
| 2024-05-14 | 3.670 | 3.730 | 3.660 | 3.720 | 3.352 | 8,568,247 |
| 2024-05-13 | 3.640 | 3.700 | 3.620 | 3.700 | 3.334 | 5,720,661 |
| 2024-05-10 | 3.660 | 3.670 | 3.615 | 3.650 | 3.289 | 4,979,738 |
| 2024-05-09 | 3.650 | 3.670 | 3.620 | 3.640 | 3.280 | 5,228,189 |
| 2024-05-08 | 3.650 | 3.690 | 3.620 | 3.650 | 3.289 | 9,673,381 |
| 2024-05-07 | 3.560 | 3.670 | 3.530 | 3.660 | 3.298 | 11,297,442 |
| 2024-05-06 | 3.450 | 3.520 | 3.430 | 3.490 | 3.144 | 6,151,968 |
| 2024-05-03 | 3.420 | 3.470 | 3.410 | 3.440 | 3.099 | 5,573,136 |
| 2024-05-02 | 3.470 | 3.510 | 3.410 | 3.410 | 3.072 | 10,319,515 |
| 2024-05-01 | 3.540 | 3.550 | 3.450 | 3.450 | 3.108 | 11,292,058 |
| 2024-04-30 | 3.600 | 3.605 | 3.530 | 3.560 | 3.207 | 8,211,623 |
| 2024-04-29 | 3.600 | 3.620 | 3.570 | 3.600 | 3.243 | 4,943,613 |
| 2024-04-26 | 3.600 | 3.610 | 3.550 | 3.560 | 3.207 | 8,212,915 |
| 2024-04-24 | 3.640 | 3.660 | 3.630 | 3.630 | 3.271 | 4,075,382 |
| 2024-04-23 | 3.650 | 3.670 | 3.610 | 3.620 | 3.262 | 3,385,990 |
| 2024-04-22 | 3.620 | 3.645 | 3.605 | 3.640 | 3.280 | 4,053,683 |
| 2024-04-19 | 3.620 | 3.640 | 3.550 | 3.590 | 3.234 | 6,560,708 |
| 2024-04-18 | 3.650 | 3.685 | 3.650 | 3.650 | 3.289 | 3,374,802 |
| 2024-04-17 | 3.670 | 3.710 | 3.660 | 3.690 | 3.325 | 4,671,516 |
| 2024-04-16 | 3.700 | 3.710 | 3.630 | 3.640 | 3.280 | 9,695,770 |
| 2024-04-15 | 3.740 | 3.740 | 3.685 | 3.710 | 3.343 | 4,437,628 |
| 2024-04-12 | 3.680 | 3.740 | 3.675 | 3.740 | 3.370 | 4,317,740 |
| 2024-04-11 | 3.690 | 3.730 | 3.690 | 3.700 | 3.334 | 3,535,109 |
| 2024-04-10 | 3.730 | 3.740 | 3.680 | 3.740 | 3.370 | 5,567,869 |
| 2024-04-09 | 3.730 | 3.750 | 3.690 | 3.710 | 3.343 | 2,482,114 |
| 2024-04-08 | 3.730 | 3.750 | 3.710 | 3.730 | 3.361 | 4,211,505 |
| 2024-04-05 | 3.740 | 3.750 | 3.670 | 3.690 | 3.325 | 6,308,140 |
| 2024-04-04 | 3.770 | 3.810 | 3.740 | 3.750 | 3.379 | 5,468,328 |
| 2024-04-03 | 3.700 | 3.755 | 3.700 | 3.740 | 3.370 | 5,788,635 |
| 2024-04-02 | 3.760 | 3.770 | 3.730 | 3.760 | 3.388 | 8,424,091 |
| 2024-03-28 | 3.730 | 3.780 | 3.720 | 3.760 | 3.388 | 6,866,438 |
| 2024-03-27 | 3.700 | 3.740 | 3.700 | 3.720 | 3.352 | 3,414,285 |
| 2024-03-26 | 3.690 | 3.695 | 3.660 | 3.680 | 3.316 | 5,290,447 |
| 2024-03-25 | 3.700 | 3.750 | 3.690 | 3.690 | 3.325 | 5,499,893 |
| 2024-03-22 | 3.690 | 3.720 | 3.670 | 3.720 | 3.352 | 6,960,253 |
| 2024-03-21 | 3.680 | 3.720 | 3.675 | 3.690 | 3.325 | 11,051,925 |
| 2024-03-20 | 3.740 | 3.750 | 3.680 | 3.690 | 3.325 | 6,405,059 |
| 2024-03-19 | 3.820 | 3.830 | 3.725 | 3.740 | 3.370 | 4,720,966 |
| 2024-03-18 | 3.850 | 3.850 | 3.800 | 3.800 | 3.424 | 3,158,276 |
| 2024-03-15 | 3.840 | 3.860 | 3.830 | 3.840 | 3.460 | 9,581,298 |
| 2024-03-14 | 3.900 | 3.900 | 3.845 | 3.860 | 3.478 | 3,849,654 |
| 2024-03-13 | 3.930 | 3.940 | 3.890 | 3.910 | 3.523 | 7,799,310 |
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.