Medibank Private Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	3.590	3.600	3.575	3.590	3.171	5,309,725
2023-12-12	3.560	3.580	3.530	3.580	3.162	6,067,881
2023-12-11	3.510	3.540	3.470	3.510	3.100	5,590,707
2023-12-08	3.450	3.505	3.440	3.500	3.091	6,560,606
2023-12-07	3.490	3.525	3.460	3.470	3.065	6,641,313
2023-12-06	3.460	3.555	3.460	3.520	3.109	7,779,415
2023-12-05	3.490	3.510	3.470	3.500	3.091	4,430,886
2023-12-04	3.560	3.570	3.490	3.490	3.083	6,480,695
2023-12-01	3.460	3.530	3.430	3.530	3.118	4,635,587
2023-11-30	3.420	3.470	3.400	3.460	3.056	13,660,985
2023-11-29	3.440	3.440	3.400	3.420	3.021	6,737,133
2023-11-28	3.490	3.510	3.440	3.460	3.056	4,079,866
2023-11-27	3.520	3.525	3.480	3.490	3.083	4,441,910
2023-11-24	3.530	3.550	3.505	3.520	3.109	8,114,837
2023-11-23	3.450	3.535	3.440	3.520	3.109	7,036,866
2023-11-22	3.490	3.490	3.410	3.460	3.056	5,184,632
2023-11-21	3.510	3.525	3.480	3.510	3.100	3,880,137
2023-11-20	3.550	3.550	3.510	3.520	3.109	4,476,090
2023-11-17	3.550	3.560	3.500	3.550	3.136	9,565,663
2023-11-16	3.500	3.550	3.490	3.500	3.091	4,528,686
2023-11-15	3.600	3.600	3.520	3.530	3.118	4,362,476
2023-11-14	3.520	3.590	3.500	3.580	3.162	4,774,981
2023-11-13	3.490	3.525	3.480	3.500	3.091	9,238,807
2023-11-10	3.450	3.490	3.445	3.490	3.083	5,493,575
2023-11-09	3.440	3.475	3.430	3.470	3.065	5,458,077
2023-11-08	3.460	3.460	3.420	3.440	3.038	5,422,406
2023-11-07	3.460	3.480	3.420	3.440	3.038	5,166,265
2023-11-06	3.470	3.490	3.435	3.460	3.056	6,310,085
2023-11-03	3.450	3.470	3.435	3.460	3.056	2,741,059
2023-11-02	3.450	3.470	3.425	3.440	3.038	3,562,335
2023-11-01	3.470	3.470	3.385	3.410	3.012	6,389,773
2023-10-31	3.360	3.440	3.360	3.430	3.030	6,576,254
2023-10-30	3.390	3.400	3.330	3.380	2.985	5,212,779
2023-10-27	3.460	3.475	3.380	3.390	2.994	7,658,563
2023-10-26	3.540	3.540	3.470	3.490	3.083	9,147,718
2023-10-25	3.510	3.540	3.490	3.490	3.083	5,344,537
2023-10-24	3.490	3.540	3.490	3.530	3.118	4,500,460
2023-10-23	3.490	3.550	3.480	3.510	3.100	3,274,338
2023-10-20	3.540	3.560	3.500	3.530	3.118	5,767,532
2023-10-19	3.560	3.575	3.540	3.570	3.153	3,612,934
2023-10-18	3.590	3.600	3.540	3.570	3.153	7,297,272
2023-10-17	3.600	3.620	3.560	3.590	3.171	5,904,735
2023-10-16	3.490	3.580	3.475	3.570	3.153	5,935,504
2023-10-13	3.490	3.530	3.485	3.510	3.100	3,577,389
2023-10-12	3.540	3.550	3.510	3.520	3.109	6,858,174
2023-10-11	3.420	3.515	3.410	3.510	3.100	6,553,888
2023-10-10	3.450	3.475	3.430	3.440	3.038	4,791,118
2023-10-09	3.480	3.480	3.430	3.450	3.047	4,940,588
2023-10-06	3.420	3.510	3.410	3.500	3.091	7,884,330
2023-10-05	3.390	3.430	3.390	3.420	3.021	4,988,266
2023-10-04	3.360	3.420	3.360	3.390	2.994	5,880,319
2023-10-03	3.420	3.440	3.390	3.390	2.994	8,839,520
2023-10-02	3.450	3.450	3.410	3.440	3.038	2,244,823
2023-09-29	3.450	3.460	3.430	3.440	3.038	6,019,923
2023-09-28	3.440	3.470	3.430	3.470	3.065	3,561,275
2023-09-27	3.450	3.480	3.430	3.470	3.065	5,385,289
2023-09-26	3.480	3.490	3.425	3.460	3.056	5,540,141
2023-09-25	3.500	3.500	3.430	3.480	3.074	2,491,727
2023-09-22	3.410	3.475	3.410	3.470	3.065	5,705,599
2023-09-21	3.480	3.500	3.440	3.440	3.038	5,241,528

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.