Medibank Private Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.690	4.760	4.660	4.720	4.613	7,340,325
2026-04-30	4.600	4.690	4.590	4.690	4.584	8,124,243
2026-04-29	4.560	4.650	4.540	4.610	4.506	4,961,135
2026-04-28	4.580	4.600	4.525	4.540	4.437	8,690,992
2026-04-27	4.610	4.650	4.570	4.600	4.496	3,888,646
2026-04-24	4.590	4.670	4.580	4.650	4.545	4,720,688
2026-04-23	4.680	4.695	4.465	4.570	4.466	12,356,080
2026-04-22	4.690	4.750	4.680	4.710	4.603	9,749,367
2026-04-21	4.680	4.690	4.655	4.670	4.564	5,112,180
2026-04-20	4.680	4.690	4.620	4.660	4.554	6,281,970
2026-04-17	4.620	4.670	4.610	4.670	4.564	8,431,648
2026-04-16	4.690	4.690	4.640	4.660	4.554	7,931,415
2026-04-15	4.550	4.650	4.550	4.650	4.545	10,480,684
2026-04-14	4.560	4.570	4.520	4.550	4.447	4,408,594
2026-04-13	4.480	4.525	4.470	4.520	4.418	4,244,112
2026-04-10	4.460	4.520	4.430	4.520	4.418	5,214,191
2026-04-09	4.440	4.470	4.420	4.450	4.349	5,171,451
2026-04-08	4.440	4.480	4.380	4.420	4.320	7,657,804
2026-04-07	4.490	4.490	4.405	4.440	4.339	6,502,418
2026-04-02	4.410	4.460	4.405	4.440	4.339	6,102,817
2026-04-01	4.360	4.410	4.360	4.410	4.310	6,082,716
2026-03-31	4.410	4.440	4.340	4.360	4.261	13,541,534
2026-03-30	4.400	4.410	4.320	4.380	4.281	7,412,586
2026-03-27	4.410	4.450	4.405	4.410	4.310	4,245,342
2026-03-26	4.430	4.480	4.410	4.430	4.330	6,868,731
2026-03-25	4.440	4.480	4.410	4.480	4.379	11,350,670
2026-03-24	4.310	4.410	4.290	4.400	4.300	12,596,763
2026-03-23	4.210	4.340	4.200	4.310	4.212	7,988,490
2026-03-20	4.310	4.350	4.210	4.210	4.115	19,506,191
2026-03-19	4.240	4.345	4.230	4.330	4.232	9,774,803
2026-03-18	4.270	4.310	4.260	4.290	4.193	5,465,273
2026-03-17	4.270	4.310	4.240	4.270	4.173	5,267,679
2026-03-16	4.250	4.320	4.250	4.270	4.173	7,565,581
2026-03-13	4.150	4.265	4.120	4.250	4.154	7,634,571
2026-03-12	4.090	4.140	4.060	4.110	4.017	6,747,150
2026-03-11	4.150	4.180	4.130	4.140	4.046	6,343,826
2026-03-10	4.200	4.210	4.100	4.100	4.007	10,290,726
2026-03-09	4.200	4.230	4.135	4.180	4.085	6,102,096
2026-03-06	4.300	4.345	4.290	4.290	4.193	9,419,303
2026-03-05	4.380	4.410	4.310	4.320	4.222	7,019,105
2026-03-04	4.380	4.410	4.340	4.340	4.242	6,075,703
2026-03-03	4.380	4.430	4.380	4.400	4.300	8,857,852
2026-03-02	4.370	4.435	4.350	4.400	4.300	6,034,672
2026-02-27	4.410	4.415	4.370	4.380	4.281	13,206,778
2026-02-26	4.400	4.405	4.350	4.380	4.281	6,903,363
2026-02-25	4.460	4.460	4.400	4.430	4.249	8,169,611
2026-02-24	4.470	4.480	4.355	4.420	4.239	9,516,908
2026-02-23	4.460	4.490	4.450	4.450	4.268	7,001,477
2026-02-20	4.480	4.540	4.450	4.470	4.287	9,270,021
2026-02-19	4.600	4.630	4.450	4.520	4.335	16,085,569
2026-02-18	4.580	4.860	4.580	4.790	4.594	15,673,476
2026-02-17	4.490	4.520	4.470	4.520	4.335	4,845,423
2026-02-16	4.470	4.520	4.450	4.500	4.316	3,231,986
2026-02-13	4.470	4.520	4.435	4.480	4.296	15,004,468
2026-02-12	4.590	4.600	4.460	4.480	4.296	5,685,154
2026-02-11	4.570	4.580	4.500	4.580	4.392	4,742,680
2026-02-10	4.600	4.610	4.525	4.560	4.373	4,481,410
2026-02-09	4.580	4.610	4.560	4.590	4.402	4,128,719
2026-02-06	4.590	4.610	4.530	4.570	4.383	4,998,964
2026-02-05	4.620	4.640	4.590	4.600	4.412	4,867,079

← NewerPage 3 of 22 · 1,266 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.