Medibank Private Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	3.280	3.310	3.260	3.260	2.652	6,547,607
2022-01-20	3.350	3.370	3.280	3.280	2.668	10,632,377
2022-01-19	3.370	3.415	3.370	3.390	2.758	5,492,012
2022-01-18	3.470	3.480	3.400	3.410	2.774	6,713,946
2022-01-17	3.430	3.500	3.410	3.490	2.839	7,029,353
2022-01-14	3.480	3.500	3.455	3.480	2.831	3,980,540
2022-01-13	3.490	3.530	3.480	3.510	2.855	3,278,408
2022-01-12	3.550	3.550	3.470	3.490	2.839	6,105,014
2022-01-11	3.720	3.740	3.530	3.550	2.888	13,250,820
2022-01-10	3.580	3.590	3.490	3.550	2.888	4,892,388
2022-01-07	3.570	3.630	3.520	3.600	2.929	9,447,455
2022-01-06	3.380	3.430	3.370	3.400	2.766	11,736,351
2022-01-05	3.450	3.460	3.390	3.390	2.758	4,071,531
2022-01-04	3.370	3.435	3.340	3.430	2.790	4,549,378
2021-12-31	3.390	3.410	3.350	3.350	2.725	1,700,267
2021-12-30	3.410	3.430	3.390	3.420	2.782	2,174,252
2021-12-29	3.380	3.430	3.380	3.410	2.774	2,763,865
2021-12-24	3.390	3.390	3.330	3.330	2.709	1,320,167
2021-12-23	3.380	3.400	3.370	3.370	2.742	2,113,068
2021-12-22	3.350	3.385	3.340	3.380	2.750	3,119,671
2021-12-21	3.410	3.420	3.350	3.380	2.750	4,656,324
2021-12-20	3.400	3.420	3.360	3.410	2.774	3,046,490
2021-12-17	3.430	3.430	3.380	3.380	2.750	9,279,044
2021-12-16	3.490	3.490	3.380	3.400	2.766	7,779,811
2021-12-15	3.470	3.475	3.390	3.410	2.774	5,855,125
2021-12-14	3.350	3.500	3.350	3.450	2.807	8,187,676
2021-12-13	3.380	3.400	3.340	3.340	2.717	3,940,585
2021-12-10	3.370	3.385	3.340	3.370	2.742	5,336,154
2021-12-09	3.360	3.390	3.330	3.350	2.725	4,668,301
2021-12-08	3.390	3.420	3.330	3.360	2.733	7,263,688
2021-12-07	3.390	3.395	3.345	3.350	2.725	6,039,718
2021-12-06	3.420	3.420	3.360	3.370	2.742	5,167,872
2021-12-03	3.390	3.400	3.350	3.390	2.758	6,419,213
2021-12-02	3.380	3.400	3.350	3.360	2.733	10,199,161
2021-12-01	3.370	3.425	3.365	3.400	2.766	6,479,035
2021-11-30	3.340	3.480	3.340	3.450	2.807	15,884,842
2021-11-29	3.385	3.410	3.360	3.360	2.733	7,219,781
2021-11-26	3.480	3.490	3.400	3.430	2.790	5,597,158
2021-11-25	3.540	3.570	3.485	3.490	2.839	7,514,977
2021-11-24	3.520	3.550	3.480	3.480	2.831	8,908,715
2021-11-23	3.570	3.610	3.560	3.560	2.896	5,101,807
2021-11-22	3.560	3.605	3.550	3.590	2.921	4,220,477
2021-11-19	3.520	3.590	3.510	3.580	2.912	5,316,560
2021-11-18	3.510	3.540	3.495	3.510	2.855	6,593,998
2021-11-17	3.490	3.520	3.470	3.480	2.831	6,628,018
2021-11-16	3.430	3.490	3.430	3.450	2.807	7,222,871
2021-11-15	3.410	3.460	3.410	3.450	2.807	8,102,396
2021-11-12	3.420	3.440	3.400	3.400	2.766	15,537,417
2021-11-11	3.440	3.450	3.400	3.420	2.782	4,765,075
2021-11-10	3.470	3.480	3.435	3.440	2.799	4,248,767
2021-11-09	3.450	3.460	3.410	3.420	2.782	6,675,931
2021-11-08	3.460	3.480	3.420	3.430	2.790	5,992,742
2021-11-05	3.470	3.490	3.450	3.470	2.823	6,599,316
2021-11-04	3.410	3.430	3.380	3.430	2.790	6,611,134
2021-11-03	3.440	3.460	3.390	3.410	2.774	4,753,873
2021-11-02	3.420	3.440	3.360	3.380	2.750	3,501,941
2021-11-01	3.380	3.410	3.340	3.400	2.766	6,791,197
2021-10-29	3.400	3.410	3.320	3.320	2.701	6,744,867
2021-10-28	3.440	3.450	3.400	3.410	2.774	5,024,960
2021-10-27	3.470	3.480	3.430	3.450	2.807	4,846,174

← NewerPage 21 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.