Medibank Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 3.240 | 3.250 | 3.200 | 3.220 | 2.671 | 9,930,241 |
| 2022-04-19 | 3.130 | 3.190 | 3.120 | 3.170 | 2.629 | 7,436,023 |
| 2022-04-14 | 3.160 | 3.160 | 3.130 | 3.140 | 2.605 | 5,228,840 |
| 2022-04-13 | 3.150 | 3.170 | 3.110 | 3.150 | 2.613 | 9,138,107 |
| 2022-04-12 | 3.070 | 3.110 | 3.060 | 3.110 | 2.580 | 5,529,866 |
| 2022-04-11 | 3.050 | 3.120 | 3.050 | 3.100 | 2.571 | 5,744,142 |
| 2022-04-08 | 3.090 | 3.090 | 3.045 | 3.050 | 2.530 | 2,913,117 |
| 2022-04-07 | 3.050 | 3.070 | 3.030 | 3.060 | 2.538 | 3,960,023 |
| 2022-04-06 | 3.030 | 3.065 | 3.015 | 3.050 | 2.530 | 8,262,093 |
| 2022-04-05 | 3.030 | 3.080 | 3.020 | 3.060 | 2.538 | 4,928,743 |
| 2022-04-04 | 3.050 | 3.070 | 3.030 | 3.030 | 2.513 | 3,813,363 |
| 2022-04-01 | 3.060 | 3.090 | 3.050 | 3.050 | 2.530 | 3,479,469 |
| 2022-03-31 | 3.140 | 3.150 | 3.070 | 3.080 | 2.555 | 9,115,827 |
| 2022-03-30 | 3.070 | 3.120 | 3.070 | 3.110 | 2.580 | 4,813,372 |
| 2022-03-29 | 3.040 | 3.100 | 3.030 | 3.080 | 2.555 | 7,541,131 |
| 2022-03-28 | 3.040 | 3.070 | 3.030 | 3.030 | 2.513 | 4,602,589 |
| 2022-03-25 | 3.050 | 3.090 | 3.040 | 3.060 | 2.538 | 5,985,517 |
| 2022-03-24 | 3.040 | 3.070 | 3.040 | 3.050 | 2.530 | 5,430,331 |
| 2022-03-23 | 3.130 | 3.140 | 3.060 | 3.060 | 2.538 | 7,841,846 |
| 2022-03-22 | 3.150 | 3.155 | 3.090 | 3.100 | 2.571 | 6,138,119 |
| 2022-03-21 | 3.190 | 3.200 | 3.130 | 3.130 | 2.596 | 4,758,621 |
| 2022-03-18 | 3.220 | 3.220 | 3.170 | 3.190 | 2.646 | 11,034,808 |
| 2022-03-17 | 3.230 | 3.250 | 3.205 | 3.230 | 2.679 | 6,299,325 |
| 2022-03-16 | 3.180 | 3.225 | 3.160 | 3.210 | 2.663 | 7,377,778 |
| 2022-03-15 | 3.110 | 3.200 | 3.100 | 3.180 | 2.638 | 6,630,175 |
| 2022-03-14 | 3.050 | 3.115 | 3.040 | 3.110 | 2.580 | 7,820,028 |
| 2022-03-11 | 3.050 | 3.070 | 3.000 | 3.030 | 2.513 | 11,884,470 |
| 2022-03-10 | 3.060 | 3.090 | 3.050 | 3.070 | 2.547 | 13,982,088 |
| 2022-03-09 | 3.040 | 3.070 | 3.020 | 3.050 | 2.530 | 10,293,724 |
| 2022-03-08 | 3.120 | 3.140 | 3.030 | 3.040 | 2.522 | 9,057,826 |
| 2022-03-07 | 3.100 | 3.120 | 3.040 | 3.070 | 2.547 | 6,850,807 |
| 2022-03-04 | 3.110 | 3.120 | 3.065 | 3.110 | 2.580 | 7,569,927 |
| 2022-03-03 | 3.230 | 3.240 | 3.150 | 3.170 | 2.579 | 10,961,157 |
| 2022-03-02 | 3.100 | 3.200 | 3.100 | 3.180 | 2.587 | 15,107,126 |
| 2022-03-01 | 3.180 | 3.235 | 3.160 | 3.160 | 2.571 | 10,444,044 |
| 2022-02-28 | 3.140 | 3.205 | 3.100 | 3.180 | 2.587 | 13,165,531 |
| 2022-02-25 | 3.180 | 3.185 | 3.050 | 3.050 | 2.481 | 13,454,134 |
| 2022-02-24 | 3.210 | 3.240 | 3.130 | 3.170 | 2.579 | 9,215,524 |
| 2022-02-23 | 3.200 | 3.260 | 3.180 | 3.260 | 2.652 | 5,911,475 |
| 2022-02-22 | 3.200 | 3.230 | 3.180 | 3.230 | 2.628 | 5,674,169 |
| 2022-02-21 | 3.230 | 3.270 | 3.210 | 3.260 | 2.652 | 4,771,695 |
| 2022-02-18 | 3.210 | 3.260 | 3.210 | 3.240 | 2.636 | 8,152,997 |
| 2022-02-17 | 3.200 | 3.250 | 3.150 | 3.210 | 2.611 | 5,860,128 |
| 2022-02-16 | 3.280 | 3.290 | 3.200 | 3.220 | 2.620 | 7,157,640 |
| 2022-02-15 | 3.160 | 3.275 | 3.160 | 3.250 | 2.644 | 8,113,432 |
| 2022-02-14 | 3.180 | 3.210 | 3.160 | 3.180 | 2.587 | 6,131,717 |
| 2022-02-11 | 3.120 | 3.200 | 3.120 | 3.180 | 2.587 | 9,157,324 |
| 2022-02-10 | 3.150 | 3.200 | 3.135 | 3.150 | 2.563 | 7,265,525 |
| 2022-02-09 | 3.180 | 3.190 | 3.130 | 3.190 | 2.595 | 6,718,970 |
| 2022-02-08 | 3.100 | 3.165 | 3.090 | 3.140 | 2.554 | 12,161,160 |
| 2022-02-07 | 3.130 | 3.180 | 3.130 | 3.140 | 2.554 | 4,944,977 |
| 2022-02-04 | 3.150 | 3.180 | 3.140 | 3.160 | 2.571 | 5,515,676 |
| 2022-02-03 | 3.150 | 3.170 | 3.120 | 3.160 | 2.571 | 6,522,219 |
| 2022-02-02 | 3.190 | 3.205 | 3.150 | 3.150 | 2.563 | 10,540,602 |
| 2022-02-01 | 3.090 | 3.210 | 3.070 | 3.190 | 2.595 | 7,620,914 |
| 2022-01-31 | 3.080 | 3.140 | 3.050 | 3.090 | 2.514 | 7,889,423 |
| 2022-01-28 | 3.230 | 3.250 | 3.140 | 3.160 | 2.571 | 26,649,295 |
| 2022-01-27 | 3.230 | 3.260 | 3.130 | 3.170 | 2.579 | 14,750,952 |
| 2022-01-25 | 3.180 | 3.200 | 3.125 | 3.140 | 2.554 | 8,424,083 |
| 2022-01-24 | 3.280 | 3.280 | 3.220 | 3.220 | 2.620 | 4,483,696 |
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.