Medibank Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.740 | 3.785 | 3.720 | 3.760 | 3.470 | 9,645,992 |
| 2024-11-22 | 3.750 | 3.755 | 3.700 | 3.700 | 3.414 | 8,682,933 |
| 2024-11-21 | 3.770 | 3.780 | 3.720 | 3.740 | 3.451 | 4,100,877 |
| 2024-11-20 | 3.790 | 3.795 | 3.720 | 3.730 | 3.442 | 8,030,387 |
| 2024-11-19 | 3.790 | 3.820 | 3.760 | 3.800 | 3.507 | 5,245,980 |
| 2024-11-18 | 3.790 | 3.830 | 3.770 | 3.800 | 3.507 | 3,849,393 |
| 2024-11-15 | 3.750 | 3.820 | 3.740 | 3.820 | 3.525 | 3,296,908 |
| 2024-11-14 | 3.720 | 3.740 | 3.700 | 3.740 | 3.451 | 4,187,373 |
| 2024-11-13 | 3.700 | 3.725 | 3.690 | 3.700 | 3.414 | 4,374,835 |
| 2024-11-12 | 3.710 | 3.750 | 3.685 | 3.740 | 3.451 | 5,489,947 |
| 2024-11-11 | 3.720 | 3.730 | 3.690 | 3.690 | 3.405 | 7,895,170 |
| 2024-11-08 | 3.700 | 3.730 | 3.680 | 3.720 | 3.433 | 8,342,752 |
| 2024-11-07 | 3.680 | 3.700 | 3.650 | 3.680 | 3.396 | 5,127,142 |
| 2024-11-06 | 3.610 | 3.680 | 3.580 | 3.650 | 3.368 | 5,725,759 |
| 2024-11-05 | 3.590 | 3.620 | 3.580 | 3.600 | 3.322 | 3,713,267 |
| 2024-11-04 | 3.610 | 3.630 | 3.560 | 3.610 | 3.331 | 6,524,403 |
| 2024-11-01 | 3.570 | 3.580 | 3.530 | 3.550 | 3.276 | 4,361,787 |
| 2024-10-31 | 3.600 | 3.610 | 3.550 | 3.590 | 3.313 | 5,584,887 |
| 2024-10-30 | 3.630 | 3.640 | 3.590 | 3.600 | 3.322 | 5,309,643 |
| 2024-10-29 | 3.640 | 3.660 | 3.620 | 3.640 | 3.359 | 5,270,020 |
| 2024-10-28 | 3.690 | 3.700 | 3.635 | 3.640 | 3.359 | 6,568,201 |
| 2024-10-25 | 3.680 | 3.710 | 3.675 | 3.690 | 3.405 | 3,366,313 |
| 2024-10-24 | 3.700 | 3.720 | 3.680 | 3.680 | 3.396 | 4,165,450 |
| 2024-10-23 | 3.670 | 3.710 | 3.665 | 3.690 | 3.405 | 4,583,916 |
| 2024-10-22 | 3.660 | 3.685 | 3.640 | 3.670 | 3.387 | 5,611,248 |
| 2024-10-21 | 3.690 | 3.690 | 3.660 | 3.680 | 3.396 | 5,126,271 |
| 2024-10-18 | 3.700 | 3.720 | 3.650 | 3.660 | 3.378 | 4,375,736 |
| 2024-10-17 | 3.720 | 3.750 | 3.690 | 3.700 | 3.414 | 8,839,423 |
| 2024-10-16 | 3.700 | 3.710 | 3.660 | 3.660 | 3.378 | 6,058,152 |
| 2024-10-15 | 3.700 | 3.720 | 3.680 | 3.710 | 3.424 | 4,369,178 |
| 2024-10-14 | 3.720 | 3.730 | 3.680 | 3.680 | 3.396 | 4,063,944 |
| 2024-10-11 | 3.700 | 3.720 | 3.685 | 3.700 | 3.414 | 5,274,749 |
| 2024-10-10 | 3.710 | 3.730 | 3.690 | 3.690 | 3.405 | 5,683,415 |
| 2024-10-09 | 3.670 | 3.730 | 3.670 | 3.710 | 3.424 | 5,615,090 |
| 2024-10-08 | 3.650 | 3.670 | 3.640 | 3.660 | 3.378 | 4,808,060 |
| 2024-10-07 | 3.690 | 3.700 | 3.615 | 3.650 | 3.368 | 5,877,031 |
| 2024-10-04 | 3.610 | 3.680 | 3.600 | 3.660 | 3.378 | 9,451,419 |
| 2024-10-03 | 3.640 | 3.640 | 3.600 | 3.620 | 3.341 | 5,496,966 |
| 2024-10-02 | 3.620 | 3.630 | 3.590 | 3.620 | 3.341 | 7,581,467 |
| 2024-10-01 | 3.660 | 3.670 | 3.590 | 3.640 | 3.359 | 7,242,969 |
| 2024-09-30 | 3.660 | 3.680 | 3.630 | 3.650 | 3.368 | 7,431,246 |
| 2024-09-27 | 3.660 | 3.690 | 3.650 | 3.660 | 3.378 | 10,729,568 |
| 2024-09-26 | 3.630 | 3.670 | 3.605 | 3.660 | 3.378 | 10,773,986 |
| 2024-09-25 | 3.680 | 3.680 | 3.590 | 3.600 | 3.322 | 8,702,907 |
| 2024-09-24 | 3.620 | 3.660 | 3.580 | 3.660 | 3.378 | 10,152,033 |
| 2024-09-23 | 3.630 | 3.660 | 3.620 | 3.630 | 3.350 | 8,283,847 |
| 2024-09-20 | 3.660 | 3.685 | 3.620 | 3.650 | 3.368 | 19,998,722 |
| 2024-09-19 | 3.730 | 3.740 | 3.640 | 3.660 | 3.378 | 20,454,472 |
| 2024-09-18 | 3.800 | 3.800 | 3.725 | 3.740 | 3.451 | 11,272,373 |
| 2024-09-17 | 3.800 | 3.810 | 3.780 | 3.800 | 3.507 | 6,521,374 |
| 2024-09-16 | 3.790 | 3.805 | 3.755 | 3.800 | 3.507 | 7,233,687 |
| 2024-09-13 | 3.840 | 3.840 | 3.700 | 3.770 | 3.479 | 13,657,364 |
| 2024-09-12 | 3.820 | 3.840 | 3.785 | 3.830 | 3.534 | 6,253,644 |
| 2024-09-11 | 3.840 | 3.850 | 3.730 | 3.800 | 3.507 | 11,377,722 |
| 2024-09-10 | 3.870 | 3.910 | 3.820 | 3.850 | 3.553 | 10,976,188 |
| 2024-09-09 | 3.810 | 3.840 | 3.790 | 3.840 | 3.544 | 8,827,511 |
| 2024-09-06 | 3.840 | 3.870 | 3.800 | 3.830 | 3.534 | 9,335,669 |
| 2024-09-05 | 3.910 | 3.910 | 3.830 | 3.850 | 3.553 | 7,796,849 |
| 2024-09-04 | 3.870 | 3.910 | 3.850 | 3.900 | 3.599 | 10,065,104 |
| 2024-09-03 | 3.980 | 4.010 | 3.960 | 3.970 | 3.577 | 7,411,825 |
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.