Medibank Private Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.120	5.150	5.100	5.120	5.004	6,013,938
2026-07-23	5.110	5.170	5.100	5.110	4.994	7,090,007
2026-07-22	5.100	5.160	5.070	5.110	4.994	6,118,213
2026-07-21	5.140	5.200	5.100	5.140	5.024	5,534,405
2026-07-20	5.150	5.180	5.110	5.160	5.043	4,716,537
2026-07-17	5.100	5.140	5.080	5.130	5.014	4,091,680
2026-07-16	5.070	5.080	5.030	5.060	4.945	4,386,217
2026-07-15	5.020	5.095	5.020	5.060	4.945	3,434,891
2026-07-14	5.090	5.095	5.030	5.050	4.936	3,236,558
2026-07-13	5.030	5.140	5.025	5.080	4.965	3,120,192
2026-07-10	5.030	5.060	4.990	5.040	4.926	2,652,600
2026-07-09	5.050	5.070	5.020	5.040	4.926	4,432,801
2026-07-08	4.980	5.050	4.940	5.050	4.936	4,691,546
2026-07-07	5.000	5.000	4.940	5.000	4.887	4,787,131
2026-07-06	4.990	4.995	4.880	4.970	4.857	5,028,656
2026-07-03	5.000	5.040	4.940	5.000	4.887	7,729,946
2026-07-02	4.920	4.990	4.890	4.990	4.877	9,959,834
2026-07-01	4.920	4.980	4.910	4.920	4.809	6,087,507
2026-06-30	4.980	5.040	4.970	4.970	4.857	7,699,142
2026-06-29	4.980	5.050	4.960	4.970	4.857	5,254,465
2026-06-26	4.950	5.000	4.910	4.970	4.857	7,929,773
2026-06-25	4.880	5.010	4.865	4.990	4.877	8,989,030
2026-06-24	4.900	4.940	4.860	4.860	4.750	8,071,075
2026-06-23	4.910	4.930	4.850	4.900	4.789	5,972,738
2026-06-22	4.870	4.940	4.830	4.910	4.799	4,124,525
2026-06-19	4.900	4.905	4.845	4.850	4.740	14,385,950
2026-06-18	4.840	4.900	4.835	4.900	4.789	5,921,623
2026-06-17	4.850	4.870	4.790	4.850	4.740	6,736,931
2026-06-16	4.830	4.880	4.800	4.840	4.730	5,155,220
2026-06-15	4.970	4.980	4.820	4.840	4.730	5,944,915
2026-06-12	4.960	5.030	4.940	4.970	4.857	4,950,767
2026-06-11	4.880	4.960	4.835	4.960	4.848	5,377,249
2026-06-10	4.860	4.910	4.790	4.840	4.730	7,158,497
2026-06-09	4.800	4.870	4.790	4.840	4.730	5,278,657
2026-06-05	4.760	4.800	4.745	4.780	4.672	5,833,186
2026-06-04	4.700	4.720	4.650	4.720	4.613	6,390,186
2026-06-03	4.710	4.730	4.630	4.670	4.564	3,902,373
2026-06-02	4.700	4.710	4.600	4.690	4.584	5,640,132
2026-06-01	4.740	4.800	4.690	4.710	4.603	4,668,970
2026-05-29	4.810	4.830	4.780	4.800	4.691	22,181,854
2026-05-28	4.810	4.850	4.780	4.810	4.701	4,980,245
2026-05-27	4.820	4.870	4.780	4.870	4.760	4,999,586
2026-05-26	4.840	4.860	4.770	4.800	4.691	5,132,406
2026-05-25	4.780	4.870	4.780	4.840	4.730	4,148,182
2026-05-22	4.830	4.880	4.790	4.810	4.701	10,507,221
2026-05-21	4.810	4.860	4.780	4.850	4.740	6,587,892
2026-05-20	4.780	4.840	4.720	4.790	4.682	5,958,934
2026-05-19	4.700	4.790	4.670	4.790	4.682	6,880,607
2026-05-18	4.680	4.700	4.650	4.690	4.584	4,051,570
2026-05-15	4.680	4.690	4.630	4.660	4.554	4,730,459
2026-05-14	4.540	4.630	4.500	4.590	4.486	8,538,480
2026-05-13	4.520	4.570	4.510	4.560	4.457	3,910,839
2026-05-12	4.580	4.590	4.490	4.530	4.427	3,423,707
2026-05-11	4.560	4.600	4.540	4.570	4.466	4,831,496
2026-05-08	4.590	4.640	4.585	4.590	4.486	7,595,025
2026-05-07	4.670	4.690	4.600	4.600	4.496	9,105,869
2026-05-06	4.680	4.740	4.660	4.660	4.554	7,449,668
2026-05-05	4.650	4.720	4.590	4.650	4.545	5,129,176
2026-05-04	4.680	4.740	4.670	4.730	4.623	6,242,781
2026-05-01	4.690	4.760	4.660	4.720	4.613	7,340,325

← NewerPage 2 of 3 · 129 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.