Medibank Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.100 | 5.130 | 5.070 | 5.120 | 4.809 | 3,255,597 |
| 2025-08-13 | 5.110 | 5.110 | 5.060 | 5.070 | 4.762 | 2,407,754 |
| 2025-08-12 | 5.010 | 5.080 | 5.000 | 5.070 | 4.762 | 3,294,811 |
| 2025-08-11 | 5.010 | 5.025 | 4.980 | 5.000 | 4.697 | 4,579,401 |
| 2025-08-08 | 5.150 | 5.150 | 5.030 | 5.040 | 4.734 | 4,815,593 |
| 2025-08-07 | 5.110 | 5.150 | 5.100 | 5.150 | 4.837 | 3,328,071 |
| 2025-08-06 | 5.140 | 5.140 | 5.070 | 5.100 | 4.791 | 5,781,192 |
| 2025-08-05 | 5.100 | 5.150 | 5.080 | 5.120 | 4.809 | 4,696,274 |
| 2025-08-04 | 5.040 | 5.060 | 5.000 | 5.040 | 4.734 | 4,011,219 |
| 2025-08-01 | 5.080 | 5.080 | 5.000 | 5.040 | 4.734 | 4,844,144 |
| 2025-07-31 | 5.090 | 5.110 | 5.050 | 5.100 | 4.791 | 7,438,640 |
| 2025-07-30 | 5.030 | 5.090 | 5.020 | 5.090 | 4.781 | 4,642,515 |
| 2025-07-29 | 5.000 | 5.050 | 4.980 | 5.040 | 4.734 | 4,250,823 |
| 2025-07-28 | 4.950 | 5.020 | 4.950 | 5.010 | 4.706 | 4,102,894 |
| 2025-07-25 | 4.980 | 4.980 | 4.935 | 4.940 | 4.640 | 7,525,833 |
| 2025-07-24 | 4.930 | 4.980 | 4.920 | 4.970 | 4.668 | 8,224,669 |
| 2025-07-23 | 4.990 | 5.020 | 4.910 | 4.920 | 4.621 | 9,181,082 |
| 2025-07-22 | 5.010 | 5.040 | 4.970 | 4.990 | 4.687 | 3,508,104 |
| 2025-07-21 | 5.020 | 5.050 | 5.000 | 5.020 | 4.715 | 2,291,073 |
| 2025-07-18 | 5.050 | 5.120 | 5.000 | 5.020 | 4.715 | 6,744,796 |
| 2025-07-17 | 5.150 | 5.190 | 5.125 | 5.150 | 4.837 | 5,524,315 |
| 2025-07-16 | 5.070 | 5.130 | 5.060 | 5.100 | 4.791 | 3,390,918 |
| 2025-07-15 | 5.110 | 5.140 | 5.060 | 5.110 | 4.800 | 3,546,121 |
| 2025-07-14 | 5.020 | 5.070 | 5.015 | 5.060 | 4.753 | 4,005,183 |
| 2025-07-11 | 5.020 | 5.065 | 5.000 | 5.030 | 4.725 | 4,811,286 |
| 2025-07-10 | 5.060 | 5.150 | 5.030 | 5.080 | 4.772 | 5,608,582 |
| 2025-07-09 | 4.980 | 5.050 | 4.980 | 5.020 | 4.715 | 3,665,773 |
| 2025-07-08 | 5.010 | 5.060 | 5.000 | 5.020 | 4.715 | 4,604,179 |
| 2025-07-07 | 5.000 | 5.050 | 5.000 | 5.030 | 4.725 | 2,753,032 |
| 2025-07-04 | 4.980 | 5.050 | 4.960 | 5.010 | 4.706 | 2,345,267 |
| 2025-07-03 | 5.060 | 5.100 | 4.950 | 4.970 | 4.668 | 6,429,957 |
| 2025-07-02 | 5.050 | 5.190 | 5.050 | 5.060 | 4.753 | 10,992,285 |
| 2025-07-01 | 5.220 | 5.310 | 5.130 | 5.150 | 4.837 | 11,858,786 |
| 2025-06-30 | 5.010 | 5.080 | 4.980 | 5.050 | 4.744 | 6,642,266 |
| 2025-06-27 | 5.040 | 5.045 | 4.960 | 4.980 | 4.678 | 5,473,821 |
| 2025-06-26 | 4.970 | 5.030 | 4.960 | 5.000 | 4.697 | 5,257,469 |
| 2025-06-25 | 4.980 | 5.030 | 4.970 | 4.980 | 4.678 | 5,027,016 |
| 2025-06-24 | 4.950 | 5.020 | 4.940 | 4.980 | 4.678 | 5,355,676 |
| 2025-06-23 | 4.900 | 4.990 | 4.895 | 4.930 | 4.631 | 5,735,425 |
| 2025-06-20 | 4.830 | 4.900 | 4.820 | 4.880 | 4.584 | 14,844,376 |
| 2025-06-19 | 4.870 | 4.880 | 4.830 | 4.850 | 4.556 | 5,603,115 |
| 2025-06-18 | 4.920 | 4.970 | 4.880 | 4.880 | 4.584 | 6,243,653 |
| 2025-06-17 | 4.900 | 4.930 | 4.900 | 4.900 | 4.603 | 4,074,863 |
| 2025-06-16 | 4.910 | 4.930 | 4.900 | 4.910 | 4.612 | 2,885,406 |
| 2025-06-13 | 4.930 | 4.930 | 4.880 | 4.900 | 4.603 | 4,351,931 |
| 2025-06-12 | 4.910 | 4.930 | 4.890 | 4.920 | 4.621 | 5,027,368 |
| 2025-06-11 | 4.880 | 4.920 | 4.880 | 4.880 | 4.584 | 3,930,815 |
| 2025-06-10 | 4.850 | 4.910 | 4.840 | 4.900 | 4.603 | 4,091,030 |
| 2025-06-06 | 4.920 | 4.950 | 4.840 | 4.850 | 4.556 | 3,917,625 |
| 2025-06-05 | 4.860 | 4.900 | 4.850 | 4.900 | 4.603 | 6,110,210 |
| 2025-06-04 | 4.950 | 4.950 | 4.850 | 4.880 | 4.584 | 7,492,079 |
| 2025-06-03 | 4.900 | 4.960 | 4.870 | 4.960 | 4.659 | 8,956,339 |
| 2025-06-02 | 4.780 | 4.900 | 4.780 | 4.870 | 4.574 | 5,568,708 |
| 2025-05-30 | 4.790 | 4.830 | 4.760 | 4.770 | 4.481 | 22,179,123 |
| 2025-05-29 | 4.820 | 4.850 | 4.800 | 4.820 | 4.528 | 3,829,352 |
| 2025-05-28 | 4.830 | 4.845 | 4.790 | 4.810 | 4.518 | 6,464,544 |
| 2025-05-27 | 4.820 | 4.850 | 4.805 | 4.840 | 4.546 | 4,605,538 |
| 2025-05-26 | 4.790 | 4.860 | 4.790 | 4.830 | 4.537 | 3,593,113 |
| 2025-05-23 | 4.820 | 4.840 | 4.805 | 4.820 | 4.528 | 2,846,797 |
| 2025-05-22 | 4.800 | 4.850 | 4.790 | 4.830 | 4.537 | 4,484,778 |
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.