Medibank Private Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	3.440	3.490	3.425	3.480	3.074	8,775,825
2023-09-19	3.490	3.490	3.440	3.450	3.047	4,297,846
2023-09-18	3.530	3.530	3.460	3.470	3.065	3,913,373
2023-09-15	3.540	3.550	3.500	3.510	3.100	18,334,540
2023-09-14	3.460	3.510	3.450	3.490	3.083	5,867,213
2023-09-13	3.500	3.505	3.460	3.470	3.065	6,440,722
2023-09-12	3.550	3.615	3.520	3.590	3.098	6,898,266
2023-09-11	3.510	3.560	3.500	3.560	3.072	5,173,159
2023-09-08	3.520	3.540	3.480	3.510	3.029	3,951,459
2023-09-07	3.510	3.520	3.470	3.490	3.011	8,215,249
2023-09-06	3.600	3.600	3.530	3.530	3.046	6,181,480
2023-09-05	3.570	3.590	3.540	3.580	3.089	4,757,446
2023-09-04	3.650	3.650	3.580	3.600	3.106	2,531,285
2023-09-01	3.660	3.685	3.610	3.630	3.132	5,637,953
2023-08-31	3.590	3.670	3.570	3.660	3.158	14,645,325
2023-08-30	3.540	3.590	3.500	3.560	3.072	3,503,875
2023-08-29	3.480	3.530	3.470	3.510	3.029	5,588,578
2023-08-28	3.570	3.580	3.470	3.500	3.020	5,957,419
2023-08-25	3.480	3.630	3.460	3.570	3.080	10,185,407
2023-08-24	3.540	3.630	3.370	3.510	3.029	17,210,668
2023-08-23	3.420	3.460	3.390	3.420	2.951	6,963,694
2023-08-22	3.460	3.470	3.390	3.400	2.934	9,590,099
2023-08-21	3.470	3.500	3.455	3.460	2.985	6,921,508
2023-08-18	3.480	3.500	3.450	3.470	2.994	5,095,719
2023-08-17	3.420	3.520	3.420	3.470	2.994	8,778,322
2023-08-16	3.450	3.465	3.420	3.440	2.968	4,429,814
2023-08-15	3.440	3.470	3.420	3.450	2.977	2,535,839
2023-08-14	3.430	3.450	3.410	3.430	2.959	3,391,333
2023-08-11	3.490	3.490	3.450	3.460	2.985	4,477,365
2023-08-10	3.460	3.480	3.420	3.470	2.994	5,041,930
2023-08-09	3.410	3.450	3.410	3.440	2.968	2,814,226
2023-08-08	3.460	3.460	3.400	3.430	2.959	4,321,453
2023-08-07	3.450	3.470	3.420	3.440	2.968	2,915,051
2023-08-04	3.470	3.480	3.440	3.470	2.994	4,695,931
2023-08-03	3.440	3.470	3.430	3.470	2.994	3,521,363
2023-08-02	3.530	3.540	3.460	3.460	2.985	3,471,950
2023-08-01	3.510	3.520	3.485	3.510	3.029	3,428,336
2023-07-31	3.520	3.550	3.485	3.510	3.029	5,707,635
2023-07-28	3.520	3.560	3.520	3.530	3.046	4,868,458
2023-07-27	3.530	3.540	3.500	3.520	3.037	6,849,544
2023-07-26	3.500	3.510	3.455	3.470	2.994	6,558,994
2023-07-25	3.520	3.540	3.470	3.500	3.020	5,485,410
2023-07-24	3.480	3.530	3.470	3.500	3.020	4,440,716
2023-07-21	3.460	3.470	3.410	3.470	2.994	4,388,503
2023-07-20	3.470	3.490	3.420	3.450	2.977	6,061,309
2023-07-19	3.540	3.540	3.440	3.440	2.968	5,011,051
2023-07-18	3.520	3.550	3.500	3.530	3.046	6,148,002
2023-07-17	3.380	3.500	3.370	3.470	2.994	7,029,730
2023-07-14	3.350	3.390	3.340	3.350	2.890	6,359,329
2023-07-13	3.410	3.410	3.330	3.360	2.899	16,083,457
2023-07-12	3.450	3.470	3.410	3.410	2.942	4,660,476
2023-07-11	3.450	3.470	3.440	3.460	2.985	4,552,079
2023-07-10	3.510	3.510	3.410	3.430	2.959	4,890,487
2023-07-07	3.530	3.545	3.455	3.490	3.011	6,715,956
2023-07-06	3.550	3.580	3.540	3.560	3.072	6,189,292
2023-07-05	3.510	3.550	3.510	3.550	3.063	4,308,006
2023-07-04	3.480	3.570	3.480	3.550	3.063	4,499,904
2023-07-03	3.490	3.515	3.480	3.490	3.011	4,985,521
2023-06-30	3.510	3.530	3.490	3.520	3.037	5,894,417
2023-06-29	3.480	3.560	3.470	3.530	3.046	4,667,759

← NewerPage 14 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.