Medibank Private Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	3.350	3.365	3.330	3.360	2.899	7,908,923
2023-03-30	3.300	3.320	3.260	3.300	2.847	14,737,234
2023-03-29	3.220	3.310	3.220	3.270	2.821	9,666,734
2023-03-28	3.300	3.300	3.250	3.260	2.813	4,940,414
2023-03-27	3.240	3.290	3.220	3.250	2.804	6,345,034
2023-03-24	3.190	3.215	3.170	3.200	2.761	5,682,794
2023-03-23	3.180	3.240	3.180	3.230	2.787	6,304,776
2023-03-22	3.210	3.245	3.200	3.210	2.770	10,485,635
2023-03-21	3.200	3.235	3.190	3.200	2.761	3,935,879
2023-03-20	3.220	3.240	3.180	3.180	2.744	5,775,903
2023-03-17	3.220	3.280	3.220	3.280	2.830	16,288,359
2023-03-16	3.290	3.290	3.215	3.260	2.813	11,521,393
2023-03-15	3.200	3.260	3.190	3.260	2.813	7,399,065
2023-03-14	3.210	3.220	3.150	3.190	2.752	32,047,535
2023-03-13	3.290	3.300	3.250	3.260	2.813	6,658,987
2023-03-10	3.330	3.350	3.300	3.320	2.865	7,147,144
2023-03-09	3.350	3.360	3.310	3.350	2.890	6,040,603
2023-03-08	3.340	3.360	3.305	3.350	2.890	14,262,575
2023-03-07	3.350	3.390	3.330	3.390	2.925	18,889,549
2023-03-06	3.310	3.330	3.300	3.310	2.856	11,270,417
2023-03-03	3.300	3.320	3.270	3.290	2.839	10,387,233
2023-03-02	3.340	3.340	3.200	3.280	2.830	15,234,650
2023-03-01	3.320	3.370	3.320	3.330	2.819	11,711,383
2023-02-28	3.320	3.360	3.310	3.340	2.827	32,887,670
2023-02-27	3.320	3.330	3.280	3.300	2.793	6,304,378
2023-02-24	3.320	3.380	3.300	3.350	2.836	14,457,504
2023-02-23	3.270	3.290	3.210	3.280	2.777	17,389,616
2023-02-22	3.010	3.110	3.010	3.080	2.607	6,581,895
2023-02-21	3.060	3.090	3.060	3.060	2.590	4,965,352
2023-02-20	3.100	3.105	3.010	3.060	2.590	11,626,674
2023-02-17	3.100	3.140	3.080	3.120	2.641	9,465,012
2023-02-16	3.130	3.130	3.060	3.080	2.607	12,075,864
2023-02-15	3.080	3.130	3.080	3.100	2.624	6,313,664
2023-02-14	3.120	3.120	3.060	3.060	2.590	6,461,950
2023-02-13	3.090	3.120	3.085	3.100	2.624	7,318,131
2023-02-10	3.080	3.110	3.060	3.110	2.633	6,037,051
2023-02-09	3.080	3.120	3.065	3.090	2.616	8,448,060
2023-02-08	3.060	3.120	3.030	3.090	2.616	12,976,547
2023-02-07	2.980	3.040	2.970	3.030	2.565	14,842,982
2023-02-06	2.940	2.970	2.930	2.970	2.514	6,235,451
2023-02-03	2.930	2.950	2.905	2.940	2.489	8,611,242
2023-02-02	2.940	2.940	2.890	2.930	2.480	12,396,790
2023-02-01	2.960	2.965	2.930	2.950	2.497	6,182,047
2023-01-31	2.910	2.970	2.900	2.940	2.489	12,980,963
2023-01-30	2.910	2.925	2.880	2.900	2.455	9,342,621
2023-01-27	2.930	2.940	2.895	2.910	2.463	7,362,261
2023-01-25	2.920	2.950	2.900	2.900	2.455	7,341,373
2023-01-24	2.900	2.920	2.900	2.910	2.463	5,044,838
2023-01-23	2.910	2.930	2.890	2.890	2.446	6,378,381
2023-01-20	2.910	2.930	2.890	2.900	2.455	10,379,430
2023-01-19	2.920	2.940	2.880	2.910	2.463	10,863,717
2023-01-18	2.880	2.920	2.860	2.900	2.455	7,077,787
2023-01-17	2.870	2.890	2.860	2.880	2.438	8,254,087
2023-01-16	2.920	2.920	2.880	2.890	2.446	3,874,575
2023-01-13	2.920	2.955	2.910	2.910	2.463	6,744,288
2023-01-12	2.850	2.910	2.845	2.900	2.455	10,320,226
2023-01-11	2.890	2.890	2.850	2.850	2.413	10,748,827
2023-01-10	2.920	2.920	2.860	2.880	2.438	9,114,846
2023-01-09	2.940	2.940	2.890	2.910	2.463	5,675,153
2023-01-06	2.920	2.950	2.910	2.920	2.472	6,401,548

← NewerPage 16 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.