Medibank Private Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	3.320	3.380	3.310	3.370	2.795	9,005,816
2022-07-14	3.280	3.350	3.280	3.350	2.779	10,426,096
2022-07-13	3.310	3.310	3.280	3.290	2.729	7,784,711
2022-07-12	3.330	3.330	3.285	3.310	2.746	6,201,100
2022-07-11	3.280	3.320	3.260	3.270	2.712	7,078,824
2022-07-08	3.290	3.310	3.270	3.300	2.737	5,012,199
2022-07-07	3.270	3.320	3.260	3.320	2.754	9,977,407
2022-07-06	3.280	3.310	3.260	3.260	2.704	8,239,497
2022-07-05	3.270	3.310	3.240	3.290	2.729	7,167,112
2022-07-04	3.270	3.280	3.230	3.260	2.704	5,165,509
2022-07-01	3.280	3.310	3.230	3.230	2.679	7,643,676
2022-06-30	3.310	3.315	3.250	3.250	2.696	12,530,816
2022-06-29	3.260	3.310	3.260	3.300	2.737	3,722,497
2022-06-28	3.270	3.300	3.260	3.290	2.729	4,529,875
2022-06-27	3.250	3.280	3.250	3.260	2.704	4,372,504
2022-06-24	3.250	3.250	3.205	3.230	2.679	6,126,686
2022-06-23	3.210	3.270	3.190	3.250	2.696	5,706,937
2022-06-22	3.150	3.180	3.130	3.170	2.629	9,651,329
2022-06-21	3.140	3.170	3.120	3.170	2.629	6,628,514
2022-06-20	3.100	3.120	3.070	3.100	2.571	5,046,035
2022-06-17	3.050	3.070	3.020	3.070	2.547	13,806,134
2022-06-16	3.100	3.110	3.060	3.070	2.547	10,412,732
2022-06-15	3.070	3.120	3.050	3.110	2.580	9,232,818
2022-06-14	3.010	3.100	3.010	3.070	2.547	12,558,271
2022-06-10	3.150	3.190	3.130	3.150	2.613	6,611,546
2022-06-09	3.150	3.200	3.130	3.180	2.638	7,327,203
2022-06-08	3.170	3.205	3.150	3.170	2.629	8,979,735
2022-06-07	3.180	3.180	3.140	3.150	2.613	8,834,006
2022-06-06	3.180	3.205	3.170	3.180	2.638	3,597,384
2022-06-03	3.240	3.250	3.170	3.190	2.646	6,436,650
2022-06-02	3.120	3.205	3.120	3.180	2.638	6,242,387
2022-06-01	3.220	3.250	3.210	3.220	2.671	6,903,024
2022-05-31	3.200	3.230	3.200	3.220	2.671	14,657,889
2022-05-30	3.240	3.240	3.200	3.210	2.663	6,658,637
2022-05-27	3.220	3.220	3.175	3.190	2.646	4,100,471
2022-05-26	3.200	3.210	3.140	3.160	2.621	7,244,756
2022-05-25	3.210	3.220	3.190	3.220	2.671	5,722,509
2022-05-24	3.210	3.250	3.210	3.230	2.679	3,927,077
2022-05-23	3.230	3.250	3.210	3.220	2.671	3,738,658
2022-05-20	3.180	3.250	3.180	3.230	2.679	6,427,967
2022-05-19	3.170	3.220	3.165	3.200	2.654	10,377,391
2022-05-18	3.230	3.240	3.190	3.210	2.663	10,248,370
2022-05-17	3.240	3.270	3.220	3.240	2.688	7,041,351
2022-05-16	3.240	3.240	3.200	3.220	2.671	4,992,875
2022-05-13	3.160	3.210	3.150	3.190	2.646	9,548,208
2022-05-12	3.170	3.190	3.140	3.150	2.613	10,115,932
2022-05-11	3.180	3.200	3.140	3.180	2.638	8,929,424
2022-05-10	3.200	3.215	3.140	3.200	2.654	16,039,310
2022-05-09	3.280	3.280	3.210	3.220	2.671	9,392,250
2022-05-06	3.200	3.250	3.180	3.250	2.696	13,041,065
2022-05-05	3.170	3.230	3.120	3.220	2.671	14,439,820
2022-05-04	3.200	3.200	3.140	3.170	2.629	8,309,910
2022-05-03	3.200	3.200	3.150	3.200	2.654	7,860,535
2022-05-02	3.170	3.220	3.170	3.180	2.638	7,221,956
2022-04-29	3.160	3.210	3.160	3.200	2.654	5,678,228
2022-04-28	3.130	3.160	3.110	3.160	2.621	4,342,276
2022-04-27	3.140	3.155	3.120	3.140	2.605	6,301,685
2022-04-26	3.150	3.170	3.120	3.130	2.596	5,247,486
2022-04-22	3.200	3.210	3.170	3.190	2.646	5,192,832
2022-04-21	3.250	3.250	3.190	3.220	2.671	5,679,279

← NewerPage 19 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.