Medibank Private Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.620	4.620	4.550	4.620	4.431	4,945,617
2026-02-03	4.640	4.680	4.630	4.650	4.460	6,160,569
2026-02-02	4.630	4.670	4.610	4.650	4.460	4,791,461
2026-01-30	4.650	4.670	4.580	4.620	4.431	7,917,603
2026-01-29	4.620	4.660	4.580	4.620	4.431	8,421,917
2026-01-28	4.560	4.630	4.530	4.630	4.440	6,377,369
2026-01-27	4.480	4.580	4.480	4.560	4.373	9,091,498
2026-01-23	4.580	4.625	4.540	4.550	4.364	7,057,526
2026-01-22	4.710	4.730	4.610	4.610	4.421	5,690,794
2026-01-21	4.610	4.710	4.590	4.700	4.507	7,641,436
2026-01-20	4.600	4.670	4.600	4.640	4.450	6,254,767
2026-01-19	4.690	4.690	4.640	4.670	4.479	3,966,620
2026-01-16	4.680	4.700	4.650	4.690	4.498	6,198,598
2026-01-15	4.720	4.725	4.670	4.710	4.517	4,903,128
2026-01-14	4.760	4.770	4.700	4.720	4.527	5,585,968
2026-01-13	4.760	4.780	4.730	4.750	4.555	4,933,131
2026-01-12	4.800	4.890	4.690	4.750	4.555	5,414,463
2026-01-09	4.830	4.850	4.785	4.850	4.651	5,117,469
2026-01-08	4.700	4.800	4.700	4.790	4.594	6,058,017
2026-01-07	4.650	4.760	4.640	4.750	4.555	4,373,009
2026-01-06	4.720	4.740	4.670	4.680	4.488	4,859,400
2026-01-05	4.780	4.795	4.740	4.750	4.555	3,520,161
2026-01-02	4.790	4.830	4.785	4.810	4.613	2,022,662
2025-12-31	4.810	4.820	4.780	4.790	4.594	1,806,150
2025-12-30	4.780	4.840	4.775	4.810	4.613	2,955,344
2025-12-29	4.760	4.800	4.750	4.750	4.555	3,628,534
2025-12-24	4.780	4.800	4.750	4.770	4.575	1,814,381
2025-12-23	4.750	4.830	4.740	4.830	4.632	4,927,751
2025-12-22	4.760	4.790	4.750	4.770	4.575	3,070,122
2025-12-19	4.780	4.800	4.760	4.760	4.565	12,151,969
2025-12-18	4.790	4.830	4.760	4.780	4.584	5,594,602
2025-12-17	4.750	4.810	4.700	4.780	4.584	6,373,723
2025-12-16	4.790	4.820	4.750	4.790	4.594	7,346,110
2025-12-15	4.780	4.780	4.700	4.770	4.575	5,172,026
2025-12-12	4.700	4.710	4.665	4.690	4.498	4,922,745
2025-12-11	4.610	4.670	4.600	4.670	4.479	6,273,576
2025-12-10	4.660	4.690	4.630	4.660	4.469	6,958,835
2025-12-09	4.550	4.660	4.540	4.650	4.460	6,747,971
2025-12-08	4.490	4.540	4.450	4.530	4.344	5,126,551
2025-12-05	4.480	4.520	4.450	4.500	4.316	11,749,175
2025-12-04	4.580	4.590	4.500	4.540	4.354	8,314,435
2025-12-03	4.620	4.650	4.580	4.610	4.421	5,847,488
2025-12-02	4.650	4.660	4.610	4.640	4.450	8,207,780
2025-12-01	4.730	4.760	4.650	4.650	4.460	8,066,722
2025-11-28	4.760	4.770	4.740	4.750	4.555	4,360,752
2025-11-27	4.800	4.800	4.710	4.780	4.584	3,576,714
2025-11-26	4.770	4.820	4.750	4.790	4.594	7,307,137
2025-11-25	4.830	4.850	4.710	4.730	4.536	10,383,252
2025-11-24	4.750	4.860	4.710	4.860	4.661	17,406,815
2025-11-21	4.770	4.785	4.710	4.750	4.555	6,641,479
2025-11-20	4.770	4.830	4.770	4.790	4.594	5,010,370
2025-11-19	4.800	4.810	4.750	4.810	4.613	3,937,614
2025-11-18	4.850	4.865	4.800	4.810	4.613	3,857,083
2025-11-17	4.840	4.880	4.820	4.880	4.680	2,970,594
2025-11-14	4.830	4.920	4.820	4.860	4.661	4,274,849
2025-11-13	5.020	5.020	4.830	4.860	4.661	7,703,612
2025-11-12	5.040	5.060	4.970	5.020	4.814	4,779,061
2025-11-11	5.000	5.040	4.990	5.010	4.805	4,364,622
2025-11-10	4.920	4.970	4.915	4.970	4.766	5,034,888
2025-11-07	4.960	5.050	4.940	4.940	4.738	5,732,005

← NewerPage 4 of 22 · 1,268 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.