Medibank Private Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	4.800	4.825	4.760	4.820	4.528	7,744,030
2025-05-20	4.780	4.780	4.730	4.750	4.462	3,892,036
2025-05-19	4.710	4.780	4.690	4.760	4.471	3,469,060
2025-05-16	4.770	4.790	4.720	4.740	4.452	3,864,555
2025-05-15	4.710	4.730	4.680	4.730	4.443	5,575,349
2025-05-14	4.670	4.720	4.660	4.700	4.415	6,261,378
2025-05-13	4.650	4.750	4.610	4.700	4.415	7,922,788
2025-05-12	4.740	4.760	4.730	4.750	4.462	4,738,982
2025-05-09	4.750	4.790	4.690	4.710	4.424	8,031,340
2025-05-08	4.780	4.820	4.750	4.750	4.462	9,774,924
2025-05-07	4.700	4.800	4.700	4.760	4.471	10,625,824
2025-05-06	4.700	4.740	4.670	4.720	4.434	5,984,572
2025-05-05	4.660	4.680	4.610	4.670	4.387	5,826,835
2025-05-02	4.750	4.750	4.660	4.710	4.424	6,329,982
2025-05-01	4.670	4.680	4.620	4.660	4.377	4,536,813
2025-04-30	4.630	4.670	4.610	4.650	4.368	9,718,909
2025-04-29	4.600	4.630	4.560	4.600	4.321	5,772,888
2025-04-28	4.570	4.600	4.560	4.570	4.293	5,139,274
2025-04-24	4.530	4.560	4.520	4.540	4.264	4,461,985
2025-04-23	4.580	4.580	4.520	4.530	4.255	7,281,146
2025-04-22	4.450	4.490	4.440	4.490	4.218	7,538,992
2025-04-17	4.510	4.530	4.460	4.490	4.218	6,677,864
2025-04-16	4.450	4.520	4.440	4.500	4.227	7,463,474
2025-04-15	4.460	4.490	4.420	4.420	4.152	6,599,180
2025-04-14	4.400	4.470	4.390	4.460	4.189	6,261,754
2025-04-11	4.420	4.490	4.410	4.420	4.152	8,416,245
2025-04-10	4.510	4.515	4.430	4.500	4.227	7,092,840
2025-04-09	4.260	4.350	4.240	4.340	4.077	12,377,380
2025-04-08	4.310	4.315	4.190	4.300	4.039	16,632,989
2025-04-07	4.400	4.495	4.320	4.320	4.058	15,422,671
2025-04-04	4.520	4.635	4.520	4.630	4.349	7,845,735
2025-04-03	4.530	4.600	4.520	4.580	4.302	5,116,200
2025-04-02	4.520	4.610	4.520	4.600	4.321	7,564,397
2025-04-01	4.470	4.510	4.460	4.500	4.227	6,508,244
2025-03-31	4.440	4.510	4.440	4.440	4.171	8,943,095
2025-03-28	4.430	4.510	4.415	4.510	4.236	4,666,279
2025-03-27	4.390	4.430	4.385	4.420	4.152	4,519,429
2025-03-26	4.410	4.430	4.395	4.410	4.142	6,182,569
2025-03-25	4.430	4.450	4.370	4.390	4.124	5,203,733
2025-03-24	4.370	4.430	4.370	4.420	4.152	4,332,182
2025-03-21	4.350	4.400	4.350	4.370	4.105	18,047,610
2025-03-20	4.380	4.410	4.360	4.380	4.114	7,221,967
2025-03-19	4.340	4.390	4.330	4.360	4.095	27,697,654
2025-03-18	4.410	4.410	4.360	4.360	4.095	6,836,913
2025-03-17	4.320	4.380	4.310	4.360	4.095	7,646,909
2025-03-14	4.260	4.330	4.240	4.320	4.058	7,732,885
2025-03-13	4.250	4.290	4.240	4.260	4.001	6,647,041
2025-03-12	4.250	4.260	4.210	4.240	3.983	10,144,542
2025-03-11	4.300	4.300	4.210	4.270	4.011	7,263,422
2025-03-10	4.290	4.330	4.270	4.290	4.030	4,895,126
2025-03-07	4.310	4.330	4.280	4.280	4.020	6,587,871
2025-03-06	4.350	4.390	4.330	4.340	4.077	5,897,108
2025-03-05	4.380	4.440	4.380	4.440	4.097	7,092,482
2025-03-04	4.400	4.415	4.330	4.410	4.070	8,768,812
2025-03-03	4.400	4.520	4.360	4.430	4.088	13,287,138
2025-02-28	4.420	4.470	4.330	4.350	4.014	18,600,882
2025-02-27	4.140	4.470	4.140	4.420	4.079	16,848,945
2025-02-26	4.020	4.040	4.000	4.020	3.710	8,686,155
2025-02-25	4.090	4.090	4.000	4.010	3.700	8,771,007
2025-02-24	3.980	4.090	3.950	4.040	3.728	12,329,320

← NewerPage 7 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.