Medibank Private Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	3.460	3.520	3.450	3.500	3.020	4,762,276
2023-06-27	3.570	3.580	3.415	3.440	2.968	11,033,264
2023-06-26	3.600	3.620	3.580	3.580	3.089	6,909,602
2023-06-23	3.590	3.605	3.580	3.600	3.106	5,133,369
2023-06-22	3.620	3.625	3.585	3.600	3.106	7,232,548
2023-06-21	3.590	3.650	3.590	3.590	3.098	11,232,435
2023-06-20	3.610	3.620	3.580	3.600	3.106	9,393,678
2023-06-19	3.600	3.630	3.580	3.600	3.106	5,154,718
2023-06-16	3.570	3.600	3.545	3.570	3.080	16,246,126
2023-06-15	3.640	3.640	3.540	3.550	3.063	10,877,577
2023-06-14	3.620	3.620	3.570	3.610	3.115	7,986,001
2023-06-13	3.550	3.610	3.550	3.610	3.115	7,190,511
2023-06-09	3.550	3.570	3.540	3.550	3.063	4,148,842
2023-06-08	3.560	3.560	3.530	3.560	3.072	6,632,036
2023-06-07	3.540	3.570	3.530	3.550	3.063	6,110,147
2023-06-06	3.570	3.580	3.535	3.550	3.063	5,894,606
2023-06-05	3.580	3.610	3.560	3.570	3.080	4,643,776
2023-06-02	3.650	3.650	3.555	3.580	3.089	4,637,782
2023-06-01	3.570	3.645	3.570	3.640	3.141	9,148,674
2023-05-31	3.590	3.610	3.560	3.570	3.080	30,794,443
2023-05-30	3.600	3.610	3.555	3.570	3.080	4,576,982
2023-05-29	3.610	3.620	3.575	3.590	3.098	4,535,873
2023-05-26	3.590	3.600	3.550	3.570	3.080	6,544,496
2023-05-25	3.530	3.610	3.515	3.590	3.098	11,817,576
2023-05-24	3.510	3.550	3.500	3.540	3.054	6,485,240
2023-05-23	3.540	3.550	3.510	3.510	3.029	6,767,953
2023-05-22	3.530	3.540	3.495	3.520	3.037	5,105,751
2023-05-19	3.500	3.520	3.475	3.520	3.037	7,385,989
2023-05-18	3.500	3.530	3.490	3.510	3.029	7,990,331
2023-05-17	3.500	3.515	3.480	3.510	3.029	5,246,445
2023-05-16	3.510	3.540	3.510	3.540	3.054	5,881,767
2023-05-15	3.520	3.560	3.520	3.540	3.054	3,973,320
2023-05-12	3.530	3.545	3.490	3.520	3.037	8,135,159
2023-05-11	3.570	3.570	3.495	3.530	3.046	9,996,359
2023-05-10	3.590	3.590	3.520	3.570	3.080	6,832,924
2023-05-09	3.620	3.620	3.580	3.600	3.106	6,709,650
2023-05-08	3.610	3.620	3.535	3.570	3.080	6,561,621
2023-05-05	3.570	3.580	3.550	3.580	3.089	5,197,850
2023-05-04	3.510	3.580	3.490	3.580	3.089	6,847,779
2023-05-03	3.450	3.525	3.420	3.520	3.037	14,641,751
2023-05-02	3.500	3.535	3.460	3.490	3.011	8,173,611
2023-05-01	3.590	3.590	3.510	3.510	3.029	5,207,355
2023-04-28	3.560	3.580	3.535	3.560	3.072	9,525,702
2023-04-27	3.570	3.580	3.550	3.550	3.063	8,253,227
2023-04-26	3.610	3.630	3.575	3.580	3.089	14,281,450
2023-04-24	3.550	3.610	3.550	3.590	3.098	5,335,937
2023-04-21	3.590	3.640	3.590	3.610	3.115	8,930,031
2023-04-20	3.630	3.630	3.575	3.590	3.098	10,508,365
2023-04-19	3.540	3.590	3.520	3.580	3.089	7,000,712
2023-04-18	3.500	3.570	3.500	3.550	3.063	10,300,276
2023-04-17	3.500	3.540	3.485	3.520	3.037	4,585,698
2023-04-14	3.500	3.530	3.485	3.490	3.011	8,595,670
2023-04-13	3.560	3.560	3.480	3.500	3.020	6,537,559
2023-04-12	3.480	3.530	3.450	3.500	3.020	12,007,185
2023-04-11	3.490	3.490	3.440	3.470	2.994	7,464,707
2023-04-06	3.450	3.450	3.395	3.430	2.959	6,371,830
2023-04-05	3.430	3.440	3.390	3.430	2.959	8,193,588
2023-04-04	3.390	3.420	3.350	3.410	2.942	7,922,864
2023-04-03	3.340	3.360	3.310	3.350	2.890	8,686,043
2023-03-31	3.350	3.365	3.330	3.360	2.899	7,908,923

← NewerPage 15 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.