Medibank Private Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	3.480	3.550	3.480	3.530	2.988	5,416,558
2022-10-07	3.480	3.520	3.470	3.520	2.980	7,910,188
2022-10-06	3.500	3.550	3.500	3.520	2.980	9,217,776
2022-10-05	3.530	3.550	3.490	3.510	2.971	9,743,417
2022-10-04	3.520	3.560	3.480	3.520	2.980	7,838,202
2022-10-03	3.430	3.490	3.410	3.480	2.946	4,522,585
2022-09-30	3.500	3.540	3.470	3.470	2.937	10,210,038
2022-09-29	3.540	3.540	3.480	3.520	2.980	5,839,596
2022-09-28	3.420	3.505	3.420	3.490	2.954	17,005,259
2022-09-27	3.420	3.450	3.405	3.430	2.904	8,537,262
2022-09-26	3.410	3.470	3.400	3.430	2.904	7,618,522
2022-09-23	3.490	3.540	3.450	3.470	2.937	9,091,690
2022-09-21	3.450	3.540	3.450	3.500	2.963	11,018,198
2022-09-20	3.540	3.560	3.500	3.520	2.980	8,154,011
2022-09-19	3.560	3.565	3.520	3.530	2.988	5,307,850
2022-09-16	3.550	3.590	3.535	3.550	3.005	12,209,585
2022-09-15	3.620	3.630	3.580	3.600	3.047	8,912,751
2022-09-14	3.560	3.590	3.540	3.560	3.014	6,289,709
2022-09-13	3.580	3.640	3.570	3.620	3.064	7,455,527
2022-09-12	3.510	3.565	3.490	3.560	3.014	3,805,461
2022-09-09	3.520	3.550	3.480	3.540	2.997	8,896,797
2022-09-08	3.400	3.540	3.400	3.500	2.963	18,421,946
2022-09-07	3.570	3.585	3.535	3.560	3.014	13,027,192
2022-09-06	3.620	3.680	3.620	3.630	3.011	7,407,661
2022-09-05	3.650	3.670	3.620	3.630	3.011	4,746,888
2022-09-02	3.710	3.710	3.650	3.650	3.028	6,664,356
2022-09-01	3.670	3.715	3.660	3.680	3.052	7,396,417
2022-08-31	3.750	3.770	3.710	3.710	3.077	12,722,811
2022-08-30	3.720	3.785	3.660	3.760	3.119	11,166,314
2022-08-29	3.660	3.680	3.620	3.650	3.028	4,811,984
2022-08-26	3.650	3.730	3.640	3.700	3.069	8,133,443
2022-08-25	3.700	3.720	3.630	3.650	3.028	9,785,649
2022-08-24	3.670	3.720	3.645	3.680	3.052	9,690,232
2022-08-23	3.680	3.740	3.680	3.680	3.052	8,874,073
2022-08-22	3.660	3.730	3.630	3.710	3.077	8,745,827
2022-08-19	3.560	3.650	3.555	3.650	3.028	10,022,921
2022-08-18	3.580	3.580	3.490	3.550	2.945	13,332,842
2022-08-17	3.520	3.540	3.490	3.520	2.920	6,398,700
2022-08-16	3.490	3.510	3.460	3.510	2.911	5,160,921
2022-08-15	3.460	3.470	3.440	3.450	2.862	1,970,355
2022-08-12	3.450	3.470	3.440	3.460	2.870	5,052,083
2022-08-11	3.480	3.500	3.460	3.480	2.887	6,330,555
2022-08-10	3.450	3.490	3.430	3.450	2.862	6,018,239
2022-08-09	3.450	3.480	3.440	3.460	2.870	4,735,069
2022-08-08	3.440	3.480	3.400	3.460	2.870	9,573,581
2022-08-05	3.500	3.500	3.440	3.460	2.870	8,405,033
2022-08-04	3.490	3.530	3.480	3.490	2.895	10,326,306
2022-08-03	3.500	3.510	3.470	3.480	2.887	8,511,336
2022-08-02	3.440	3.500	3.420	3.500	2.903	8,849,199
2022-08-01	3.390	3.460	3.390	3.460	2.870	7,083,917
2022-07-29	3.450	3.450	3.400	3.410	2.829	10,823,482
2022-07-28	3.430	3.460	3.410	3.440	2.853	5,433,294
2022-07-27	3.500	3.530	3.450	3.450	2.862	7,967,509
2022-07-26	3.410	3.450	3.410	3.440	2.853	3,952,294
2022-07-25	3.420	3.460	3.410	3.420	2.837	5,857,742
2022-07-22	3.440	3.450	3.405	3.420	2.837	9,068,316
2022-07-21	3.450	3.450	3.370	3.450	2.862	6,601,829
2022-07-20	3.500	3.500	3.400	3.430	2.845	12,047,180
2022-07-19	3.340	3.400	3.330	3.380	2.804	12,929,747
2022-07-18	3.400	3.400	3.320	3.330	2.762	7,803,175

← NewerPage 18 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.