Medibank Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.820 | 3.900 | 3.815 | 3.900 | 3.514 | 8,219,464 |
| 2024-03-11 | 3.840 | 3.880 | 3.800 | 3.800 | 3.424 | 4,071,185 |
| 2024-03-08 | 3.840 | 3.860 | 3.810 | 3.840 | 3.460 | 4,247,627 |
| 2024-03-07 | 3.850 | 3.850 | 3.800 | 3.800 | 3.424 | 4,930,540 |
| 2024-03-06 | 3.810 | 3.820 | 3.740 | 3.800 | 3.424 | 7,349,204 |
| 2024-03-05 | 3.710 | 3.810 | 3.700 | 3.750 | 3.379 | 12,223,675 |
| 2024-03-04 | 3.650 | 3.690 | 3.640 | 3.690 | 3.325 | 6,483,423 |
| 2024-03-01 | 3.610 | 3.680 | 3.590 | 3.670 | 3.307 | 6,871,316 |
| 2024-02-29 | 3.600 | 3.610 | 3.570 | 3.590 | 3.234 | 12,871,255 |
| 2024-02-28 | 3.680 | 3.690 | 3.640 | 3.660 | 3.233 | 7,588,407 |
| 2024-02-27 | 3.660 | 3.670 | 3.630 | 3.660 | 3.233 | 9,401,106 |
| 2024-02-26 | 3.650 | 3.660 | 3.600 | 3.660 | 3.233 | 7,495,629 |
| 2024-02-23 | 3.690 | 3.740 | 3.610 | 3.630 | 3.206 | 9,908,513 |
| 2024-02-22 | 3.700 | 3.750 | 3.630 | 3.650 | 3.224 | 14,144,172 |
| 2024-02-21 | 3.920 | 3.920 | 3.840 | 3.860 | 3.409 | 6,454,488 |
| 2024-02-20 | 3.810 | 3.900 | 3.810 | 3.890 | 3.436 | 4,244,151 |
| 2024-02-19 | 3.760 | 3.820 | 3.740 | 3.800 | 3.356 | 4,407,350 |
| 2024-02-16 | 3.790 | 3.810 | 3.715 | 3.750 | 3.312 | 6,932,255 |
| 2024-02-15 | 3.800 | 3.810 | 3.770 | 3.770 | 3.330 | 3,684,273 |
| 2024-02-14 | 3.800 | 3.810 | 3.760 | 3.780 | 3.339 | 4,205,694 |
| 2024-02-13 | 3.840 | 3.840 | 3.790 | 3.810 | 3.365 | 3,324,822 |
| 2024-02-12 | 3.850 | 3.870 | 3.820 | 3.820 | 3.374 | 2,012,548 |
| 2024-02-09 | 3.820 | 3.840 | 3.800 | 3.830 | 3.383 | 4,513,689 |
| 2024-02-08 | 3.830 | 3.860 | 3.770 | 3.800 | 3.356 | 6,450,341 |
| 2024-02-07 | 3.830 | 3.850 | 3.800 | 3.810 | 3.365 | 4,365,155 |
| 2024-02-06 | 3.800 | 3.840 | 3.790 | 3.800 | 3.356 | 4,579,769 |
| 2024-02-05 | 3.840 | 3.840 | 3.790 | 3.810 | 3.365 | 2,484,340 |
| 2024-02-02 | 3.820 | 3.860 | 3.790 | 3.850 | 3.400 | 4,991,115 |
| 2024-02-01 | 3.820 | 3.860 | 3.790 | 3.810 | 3.365 | 3,397,885 |
| 2024-01-31 | 3.810 | 3.860 | 3.800 | 3.840 | 3.392 | 7,071,753 |
| 2024-01-30 | 3.780 | 3.820 | 3.760 | 3.800 | 3.356 | 6,834,647 |
| 2024-01-29 | 3.750 | 3.780 | 3.720 | 3.750 | 3.312 | 4,087,855 |
| 2024-01-25 | 3.710 | 3.750 | 3.690 | 3.740 | 3.303 | 8,447,638 |
| 2024-01-24 | 3.690 | 3.720 | 3.650 | 3.690 | 3.259 | 9,638,679 |
| 2024-01-23 | 3.800 | 3.810 | 3.690 | 3.690 | 3.259 | 12,351,869 |
| 2024-01-22 | 3.860 | 3.880 | 3.830 | 3.830 | 3.383 | 9,924,288 |
| 2024-01-19 | 3.810 | 3.850 | 3.790 | 3.850 | 3.400 | 11,183,160 |
| 2024-01-18 | 3.850 | 3.850 | 3.780 | 3.790 | 3.347 | 6,793,264 |
| 2024-01-17 | 3.790 | 3.820 | 3.760 | 3.820 | 3.374 | 5,279,328 |
| 2024-01-16 | 3.790 | 3.815 | 3.770 | 3.800 | 3.356 | 3,436,221 |
| 2024-01-15 | 3.800 | 3.835 | 3.795 | 3.795 | 3.352 | 1,058,421 |
| 2024-01-12 | 3.730 | 3.810 | 3.720 | 3.790 | 3.347 | 7,613,752 |
| 2024-01-11 | 3.700 | 3.720 | 3.660 | 3.720 | 3.286 | 4,124,723 |
| 2024-01-10 | 3.770 | 3.770 | 3.660 | 3.660 | 3.233 | 6,231,955 |
| 2024-01-09 | 3.740 | 3.750 | 3.720 | 3.740 | 3.303 | 3,722,543 |
| 2024-01-08 | 3.730 | 3.740 | 3.665 | 3.700 | 3.268 | 5,868,996 |
| 2024-01-05 | 3.670 | 3.680 | 3.630 | 3.670 | 3.242 | 2,816,180 |
| 2024-01-04 | 3.620 | 3.680 | 3.620 | 3.660 | 3.233 | 4,738,521 |
| 2024-01-03 | 3.540 | 3.635 | 3.540 | 3.620 | 3.197 | 4,335,993 |
| 2024-01-02 | 3.560 | 3.570 | 3.520 | 3.570 | 3.153 | 2,890,918 |
| 2023-12-29 | 3.540 | 3.560 | 3.510 | 3.560 | 3.144 | 2,861,529 |
| 2023-12-28 | 3.550 | 3.550 | 3.520 | 3.540 | 3.127 | 2,450,276 |
| 2023-12-27 | 3.570 | 3.580 | 3.520 | 3.530 | 3.118 | 4,735,697 |
| 2023-12-22 | 3.530 | 3.550 | 3.505 | 3.540 | 3.127 | 3,699,420 |
| 2023-12-21 | 3.560 | 3.565 | 3.530 | 3.540 | 3.127 | 5,932,028 |
| 2023-12-20 | 3.570 | 3.580 | 3.520 | 3.560 | 3.144 | 9,223,172 |
| 2023-12-19 | 3.570 | 3.570 | 3.510 | 3.560 | 3.144 | 7,300,267 |
| 2023-12-18 | 3.580 | 3.580 | 3.520 | 3.540 | 3.127 | 6,508,432 |
| 2023-12-15 | 3.600 | 3.605 | 3.550 | 3.580 | 3.162 | 17,859,451 |
| 2023-12-14 | 3.570 | 3.620 | 3.570 | 3.580 | 3.162 | 6,549,116 |
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.