Medibank Private Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.950	2.980	2.940	2.940	2.489	6,152,776
2023-01-04	2.950	2.960	2.910	2.960	2.506	6,401,894
2023-01-03	2.950	2.970	2.905	2.910	2.463	5,502,662
2022-12-30	2.940	2.975	2.930	2.950	2.497	3,122,850
2022-12-29	2.960	2.960	2.930	2.950	2.497	3,549,710
2022-12-28	2.940	2.970	2.930	2.950	2.497	3,794,160
2022-12-23	2.960	2.970	2.930	2.950	2.497	3,527,455
2022-12-22	2.910	2.990	2.905	2.980	2.523	10,577,651
2022-12-21	2.940	2.950	2.890	2.890	2.446	9,066,218
2022-12-20	2.960	2.960	2.910	2.920	2.472	6,636,660
2022-12-19	2.970	2.970	2.920	2.930	2.480	5,838,860
2022-12-16	2.930	2.950	2.910	2.940	2.489	21,848,167
2022-12-15	2.920	2.975	2.920	2.970	2.514	16,697,267
2022-12-14	2.960	3.010	2.960	2.980	2.523	8,597,822
2022-12-13	2.980	3.005	2.960	2.970	2.514	9,581,636
2022-12-12	3.020	3.020	2.950	2.960	2.506	11,346,310
2022-12-09	2.990	3.020	2.960	3.020	2.556	13,358,116
2022-12-08	2.930	3.000	2.920	2.980	2.523	12,186,748
2022-12-07	2.940	2.950	2.920	2.920	2.472	9,399,114
2022-12-06	2.900	2.950	2.895	2.930	2.480	12,511,966
2022-12-05	2.910	2.920	2.880	2.880	2.438	9,536,829
2022-12-02	2.970	2.980	2.890	2.930	2.480	15,766,619
2022-12-01	2.970	2.990	2.945	2.980	2.523	14,169,013
2022-11-30	2.870	2.960	2.860	2.930	2.480	26,286,036
2022-11-29	2.920	2.930	2.880	2.910	2.463	9,669,983
2022-11-28	2.880	2.910	2.860	2.890	2.446	6,755,302
2022-11-25	2.880	2.890	2.850	2.860	2.421	8,234,788
2022-11-24	2.860	2.880	2.840	2.860	2.421	15,305,748
2022-11-23	2.850	2.860	2.835	2.840	2.404	6,242,125
2022-11-22	2.850	2.860	2.820	2.830	2.396	9,658,885
2022-11-21	2.840	2.850	2.825	2.850	2.413	6,546,015
2022-11-18	2.840	2.865	2.810	2.830	2.396	6,147,852
2022-11-17	2.840	2.870	2.820	2.840	2.404	14,906,595
2022-11-16	2.800	2.845	2.785	2.790	2.362	12,244,574
2022-11-15	2.810	2.820	2.770	2.810	2.379	12,623,201
2022-11-14	2.810	2.840	2.790	2.800	2.370	8,216,948
2022-11-11	2.820	2.850	2.800	2.840	2.404	14,062,703
2022-11-10	2.800	2.830	2.780	2.790	2.362	14,883,190
2022-11-09	2.750	2.840	2.750	2.770	2.345	17,134,168
2022-11-08	2.810	2.820	2.730	2.780	2.353	29,745,201
2022-11-07	2.850	2.900	2.810	2.830	2.396	17,494,250
2022-11-04	2.890	2.900	2.820	2.820	2.387	17,016,506
2022-11-03	2.860	2.920	2.850	2.900	2.455	12,174,997
2022-11-02	2.870	2.970	2.860	2.880	2.438	21,223,472
2022-11-01	2.820	2.880	2.815	2.850	2.413	11,716,340
2022-10-31	2.800	2.860	2.770	2.810	2.379	22,355,994
2022-10-28	2.870	2.910	2.770	2.790	2.362	24,953,200
2022-10-27	2.780	2.900	2.760	2.870	2.429	41,222,819
2022-10-26	2.950	3.070	2.870	2.870	2.429	84,425,852
2022-10-25	3.505	3.505	3.505	3.505	2.967	0
2022-10-24	3.505	3.505	3.505	3.505	2.967	0
2022-10-21	3.505	3.505	3.505	3.505	2.967	0
2022-10-20	3.505	3.505	3.505	3.505	2.967	0
2022-10-19	3.500	3.520	3.490	3.505	2.967	857,749
2022-10-18	3.460	3.510	3.440	3.500	2.963	9,873,931
2022-10-17	3.520	3.535	3.350	3.400	2.878	11,933,002
2022-10-14	3.520	3.520	3.520	3.520	2.980	0
2022-10-13	3.520	3.520	3.520	3.520	2.980	0
2022-10-12	3.560	3.570	3.510	3.520	2.980	6,317,103
2022-10-11	3.530	3.590	3.530	3.550	3.005	5,657,039

← NewerPage 17 of 22 · 1,269 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.