Medibank Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.990 | 3.990 | 3.940 | 3.950 | 3.645 | 8,675,424 |
| 2025-02-20 | 3.960 | 3.990 | 3.950 | 3.950 | 3.645 | 5,943,343 |
| 2025-02-19 | 3.980 | 3.990 | 3.930 | 3.950 | 3.645 | 10,134,651 |
| 2025-02-18 | 3.950 | 3.965 | 3.940 | 3.950 | 3.645 | 5,978,435 |
| 2025-02-17 | 3.950 | 3.980 | 3.945 | 3.950 | 3.645 | 5,233,473 |
| 2025-02-14 | 3.920 | 3.980 | 3.920 | 3.950 | 3.645 | 6,227,716 |
| 2025-02-13 | 3.970 | 3.980 | 3.940 | 3.950 | 3.645 | 6,503,533 |
| 2025-02-12 | 4.000 | 4.000 | 3.960 | 3.980 | 3.673 | 6,910,047 |
| 2025-02-11 | 3.960 | 3.980 | 3.940 | 3.950 | 3.645 | 5,531,925 |
| 2025-02-10 | 3.940 | 3.980 | 3.940 | 3.960 | 3.654 | 2,986,084 |
| 2025-02-07 | 3.990 | 3.995 | 3.960 | 3.970 | 3.664 | 3,771,299 |
| 2025-02-06 | 3.960 | 3.990 | 3.950 | 3.990 | 3.682 | 4,648,880 |
| 2025-02-05 | 3.970 | 3.975 | 3.945 | 3.970 | 3.664 | 6,508,727 |
| 2025-02-04 | 3.960 | 3.980 | 3.940 | 3.940 | 3.636 | 5,312,812 |
| 2025-02-03 | 3.910 | 3.950 | 3.910 | 3.930 | 3.627 | 6,651,087 |
| 2025-01-31 | 3.920 | 4.020 | 3.915 | 4.000 | 3.691 | 9,765,082 |
| 2025-01-30 | 3.890 | 3.925 | 3.885 | 3.910 | 3.608 | 8,735,576 |
| 2025-01-29 | 3.850 | 3.900 | 3.850 | 3.880 | 3.581 | 5,213,124 |
| 2025-01-28 | 3.840 | 3.855 | 3.810 | 3.830 | 3.534 | 5,149,667 |
| 2025-01-24 | 3.810 | 3.840 | 3.800 | 3.820 | 3.525 | 4,595,971 |
| 2025-01-23 | 3.810 | 3.840 | 3.800 | 3.800 | 3.507 | 6,262,980 |
| 2025-01-22 | 3.850 | 3.855 | 3.810 | 3.830 | 3.534 | 5,562,238 |
| 2025-01-21 | 3.850 | 3.855 | 3.820 | 3.820 | 3.525 | 7,157,312 |
| 2025-01-20 | 3.780 | 3.830 | 3.780 | 3.820 | 3.525 | 5,402,680 |
| 2025-01-17 | 3.780 | 3.810 | 3.770 | 3.790 | 3.497 | 7,296,162 |
| 2025-01-16 | 3.760 | 3.800 | 3.740 | 3.780 | 3.488 | 7,986,151 |
| 2025-01-15 | 3.770 | 3.810 | 3.710 | 3.730 | 3.442 | 10,805,073 |
| 2025-01-14 | 3.770 | 3.810 | 3.770 | 3.790 | 3.497 | 3,349,858 |
| 2025-01-13 | 3.790 | 3.820 | 3.770 | 3.770 | 3.479 | 3,177,907 |
| 2025-01-10 | 3.830 | 3.840 | 3.800 | 3.800 | 3.507 | 4,416,620 |
| 2025-01-09 | 3.830 | 3.850 | 3.805 | 3.830 | 3.534 | 3,709,741 |
| 2025-01-08 | 3.810 | 3.860 | 3.800 | 3.840 | 3.544 | 4,690,120 |
| 2025-01-07 | 3.830 | 3.830 | 3.800 | 3.820 | 3.525 | 3,125,343 |
| 2025-01-06 | 3.810 | 3.825 | 3.800 | 3.820 | 3.525 | 3,319,589 |
| 2025-01-03 | 3.790 | 3.820 | 3.790 | 3.820 | 3.525 | 3,270,246 |
| 2025-01-02 | 3.790 | 3.810 | 3.780 | 3.790 | 3.497 | 3,065,089 |
| 2024-12-31 | 3.800 | 3.830 | 3.790 | 3.790 | 3.497 | 2,593,211 |
| 2024-12-30 | 3.810 | 3.835 | 3.795 | 3.830 | 3.534 | 2,468,064 |
| 2024-12-27 | 3.850 | 3.850 | 3.820 | 3.830 | 3.534 | 3,560,365 |
| 2024-12-24 | 3.800 | 3.825 | 3.780 | 3.810 | 3.516 | 1,785,402 |
| 2024-12-23 | 3.750 | 3.830 | 3.750 | 3.810 | 3.516 | 2,730,275 |
| 2024-12-20 | 3.750 | 3.790 | 3.750 | 3.760 | 3.470 | 12,589,917 |
| 2024-12-19 | 3.730 | 3.780 | 3.730 | 3.780 | 3.488 | 7,076,124 |
| 2024-12-18 | 3.750 | 3.790 | 3.740 | 3.760 | 3.470 | 7,765,146 |
| 2024-12-17 | 3.720 | 3.800 | 3.720 | 3.780 | 3.488 | 6,806,084 |
| 2024-12-16 | 3.750 | 3.780 | 3.740 | 3.750 | 3.461 | 5,028,900 |
| 2024-12-13 | 3.720 | 3.750 | 3.710 | 3.740 | 3.451 | 4,738,331 |
| 2024-12-12 | 3.750 | 3.760 | 3.725 | 3.740 | 3.451 | 3,883,360 |
| 2024-12-11 | 3.820 | 3.830 | 3.770 | 3.780 | 3.488 | 7,606,285 |
| 2024-12-10 | 3.840 | 3.860 | 3.820 | 3.830 | 3.534 | 6,393,615 |
| 2024-12-09 | 3.840 | 3.970 | 3.830 | 3.870 | 3.571 | 6,681,038 |
| 2024-12-06 | 3.800 | 3.850 | 3.800 | 3.850 | 3.553 | 4,466,398 |
| 2024-12-05 | 3.840 | 3.840 | 3.780 | 3.820 | 3.525 | 6,965,807 |
| 2024-12-04 | 3.840 | 3.850 | 3.800 | 3.810 | 3.516 | 7,227,358 |
| 2024-12-03 | 3.820 | 3.830 | 3.790 | 3.830 | 3.534 | 11,283,850 |
| 2024-12-02 | 3.830 | 3.840 | 3.780 | 3.810 | 3.516 | 4,990,758 |
| 2024-11-29 | 3.800 | 3.825 | 3.770 | 3.820 | 3.525 | 7,242,944 |
| 2024-11-28 | 3.800 | 3.850 | 3.780 | 3.780 | 3.488 | 9,506,841 |
| 2024-11-27 | 3.760 | 3.790 | 3.730 | 3.770 | 3.479 | 9,805,496 |
| 2024-11-26 | 3.770 | 3.780 | 3.715 | 3.720 | 3.433 | 7,105,348 |
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.