Medibank Private Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	4.930	4.990	4.920	4.940	4.738	7,061,364
2025-11-05	4.910	4.940	4.880	4.900	4.699	5,374,807
2025-11-04	4.880	4.900	4.840	4.840	4.642	3,703,812
2025-11-03	4.910	4.920	4.810	4.880	4.680	5,976,421
2025-10-31	4.860	4.905	4.835	4.880	4.680	7,062,120
2025-10-30	4.830	4.960	4.830	4.860	4.661	6,718,228
2025-10-29	4.950	4.950	4.840	4.840	4.642	3,378,634
2025-10-28	4.790	4.910	4.790	4.900	4.699	7,425,925
2025-10-27	4.790	4.820	4.760	4.790	4.594	4,807,768
2025-10-24	4.770	4.790	4.740	4.770	4.575	4,313,696
2025-10-23	4.710	4.790	4.700	4.770	4.575	4,622,277
2025-10-22	4.720	4.720	4.670	4.700	4.507	3,517,834
2025-10-21	4.730	4.730	4.680	4.710	4.517	3,189,817
2025-10-20	4.670	4.710	4.650	4.700	4.507	4,601,525
2025-10-17	4.700	4.780	4.640	4.670	4.479	6,868,103
2025-10-16	4.770	4.800	4.700	4.790	4.594	5,525,805
2025-10-15	4.740	4.780	4.720	4.760	4.565	3,430,014
2025-10-14	4.750	4.780	4.670	4.740	4.546	4,350,419
2025-10-13	4.820	4.860	4.790	4.790	4.594	4,712,469
2025-10-10	4.780	4.830	4.770	4.830	4.632	6,058,619
2025-10-09	4.840	4.840	4.780	4.790	4.594	3,535,232
2025-10-08	4.790	4.820	4.750	4.810	4.613	12,708,860
2025-10-07	4.820	4.840	4.810	4.820	4.623	3,601,204
2025-10-06	4.850	4.870	4.830	4.830	4.632	3,203,367
2025-10-03	4.770	4.855	4.755	4.820	4.623	4,302,727
2025-10-02	4.900	4.900	4.830	4.860	4.661	5,647,652
2025-10-01	4.830	4.870	4.800	4.850	4.651	3,771,215
2025-09-30	4.830	4.850	4.810	4.820	4.623	6,486,977
2025-09-29	4.790	4.900	4.780	4.840	4.642	7,420,585
2025-09-26	4.770	4.810	4.740	4.800	4.603	5,383,334
2025-09-25	4.770	4.800	4.715	4.760	4.565	12,121,704
2025-09-24	4.840	4.850	4.810	4.840	4.642	5,604,772
2025-09-23	4.870	4.890	4.820	4.860	4.661	5,775,440
2025-09-22	4.870	4.890	4.840	4.840	4.642	4,583,621
2025-09-19	4.820	4.890	4.820	4.890	4.690	12,734,912
2025-09-18	4.880	4.880	4.810	4.810	4.613	6,677,932
2025-09-17	4.850	4.870	4.830	4.850	4.651	5,795,155
2025-09-16	4.850	4.890	4.840	4.880	4.680	6,519,240
2025-09-15	4.830	4.870	4.820	4.860	4.661	3,318,546
2025-09-12	4.900	4.920	4.870	4.880	4.680	4,933,599
2025-09-11	4.880	4.910	4.840	4.870	4.671	6,050,815
2025-09-10	4.830	4.920	4.820	4.920	4.718	6,972,096
2025-09-09	4.970	5.000	4.930	4.960	4.659	5,861,450
2025-09-08	5.050	5.070	4.990	4.990	4.687	4,979,793
2025-09-05	5.080	5.110	5.020	5.080	4.772	5,258,065
2025-09-04	5.000	5.040	4.980	5.020	4.715	3,982,983
2025-09-03	4.980	5.020	4.930	4.960	4.659	6,493,485
2025-09-02	5.000	5.030	4.980	5.020	4.715	4,512,295
2025-09-01	5.090	5.100	4.940	4.990	4.687	5,063,959
2025-08-29	5.050	5.140	5.040	5.100	4.791	7,007,272
2025-08-28	5.190	5.190	4.830	5.020	4.715	12,394,648
2025-08-27	5.090	5.150	5.060	5.150	4.837	5,643,600
2025-08-26	5.150	5.210	5.100	5.100	4.791	9,612,509
2025-08-25	5.230	5.240	5.150	5.150	4.837	4,400,698
2025-08-22	5.240	5.270	5.220	5.220	4.903	4,267,455
2025-08-21	5.270	5.280	5.220	5.260	4.941	4,028,983
2025-08-20	5.240	5.270	5.205	5.230	4.913	6,997,187
2025-08-19	5.200	5.200	5.150	5.180	4.866	3,313,195
2025-08-18	5.150	5.190	5.150	5.180	4.866	3,672,610
2025-08-15	5.120	5.180	5.120	5.170	4.856	3,378,106

← NewerPage 5 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.