Medibank Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.800 | 4.810 | 4.730 | 4.740 | 4.740 | 9,094,153 |
| 2026-10-15 | 4.710 | 4.820 | 4.700 | 4.780 | 4.780 | 9,754,692 |
| 2026-10-14 | 4.660 | 4.690 | 4.620 | 4.660 | 4.660 | 6,739,658 |
| 2026-10-13 | 4.640 | 4.690 | 4.620 | 4.680 | 4.680 | 6,061,396 |
| 2026-10-12 | 4.630 | 4.645 | 4.585 | 4.640 | 4.640 | 3,313,517 |
| 2026-10-09 | 4.570 | 4.640 | 4.570 | 4.640 | 4.640 | 4,833,186 |
| 2026-10-08 | 4.550 | 4.595 | 4.540 | 4.570 | 4.570 | 6,956,537 |
| 2026-10-07 | 4.510 | 4.560 | 4.500 | 4.550 | 4.550 | 3,453,864 |
| 2026-10-06 | 4.510 | 4.550 | 4.490 | 4.530 | 4.530 | 3,838,612 |
| 2026-10-05 | 4.550 | 4.560 | 4.500 | 4.500 | 4.500 | 2,427,743 |
| 2026-10-02 | 4.560 | 4.595 | 4.520 | 4.530 | 4.530 | 4,958,092 |
| 2026-10-01 | 4.550 | 4.590 | 4.490 | 4.510 | 4.510 | 5,778,714 |
| 2026-09-30 | 4.540 | 4.650 | 4.530 | 4.620 | 4.620 | 10,604,326 |
| 2026-09-29 | 4.530 | 4.600 | 4.530 | 4.550 | 4.550 | 4,787,005 |
| 2026-09-28 | 4.510 | 4.580 | 4.500 | 4.550 | 4.550 | 6,024,606 |
| 2026-09-25 | 4.560 | 4.570 | 4.520 | 4.540 | 4.540 | 3,765,399 |
| 2026-09-24 | 4.570 | 4.570 | 4.525 | 4.560 | 4.560 | 5,858,301 |
| 2026-09-23 | 4.530 | 4.580 | 4.510 | 4.560 | 4.560 | 3,709,773 |
| 2026-09-22 | 4.630 | 4.650 | 4.585 | 4.590 | 4.590 | 5,075,820 |
| 2026-09-21 | 4.550 | 4.630 | 4.550 | 4.630 | 4.630 | 3,709,866 |
| 2026-09-18 | 4.600 | 4.630 | 4.570 | 4.570 | 4.570 | 10,735,153 |
| 2026-09-17 | 4.690 | 4.690 | 4.610 | 4.610 | 4.610 | 8,555,030 |
| 2026-09-16 | 4.680 | 4.710 | 4.590 | 4.620 | 4.620 | 8,910,760 |
| 2026-09-15 | 4.650 | 4.710 | 4.645 | 4.690 | 4.690 | 6,177,675 |
| 2026-09-14 | 4.610 | 4.660 | 4.610 | 4.630 | 4.630 | 3,540,922 |
| 2026-09-11 | 4.530 | 4.630 | 4.525 | 4.610 | 4.610 | 5,677,326 |
| 2026-09-10 | 4.530 | 4.570 | 4.520 | 4.560 | 4.560 | 6,282,319 |
| 2026-09-09 | 4.560 | 4.580 | 4.530 | 4.550 | 4.550 | 6,417,805 |
| 2026-09-08 | 4.630 | 4.650 | 4.580 | 4.580 | 4.580 | 5,274,113 |
| 2026-09-07 | 4.670 | 4.670 | 4.620 | 4.660 | 4.660 | 6,808,877 |
| 2026-09-04 | 4.710 | 4.730 | 4.650 | 4.660 | 4.660 | 9,668,971 |
| 2026-09-03 | 4.700 | 4.730 | 4.670 | 4.670 | 4.670 | 7,257,573 |
| 2026-09-02 | 4.820 | 4.820 | 4.695 | 4.700 | 4.700 | 12,837,290 |
| 2026-09-01 | 4.820 | 4.835 | 4.780 | 4.810 | 4.701 | 6,453,802 |
| 2026-08-31 | 4.810 | 4.860 | 4.795 | 4.840 | 4.730 | 13,340,758 |
| 2026-08-28 | 4.760 | 4.780 | 4.720 | 4.780 | 4.672 | 4,497,776 |
| 2026-08-27 | 4.850 | 4.850 | 4.710 | 4.730 | 4.623 | 12,041,566 |
| 2026-08-26 | 4.870 | 4.870 | 4.790 | 4.790 | 4.682 | 6,613,670 |
| 2026-08-25 | 4.770 | 4.860 | 4.740 | 4.830 | 4.721 | 7,149,642 |
| 2026-08-24 | 4.840 | 4.865 | 4.750 | 4.760 | 4.652 | 11,986,542 |
| 2026-08-21 | 4.750 | 4.960 | 4.700 | 4.950 | 4.838 | 18,129,441 |
| 2026-08-20 | 4.530 | 4.790 | 4.410 | 4.710 | 4.603 | 25,202,527 |
| 2026-08-19 | 5.060 | 5.080 | 5.010 | 5.030 | 4.916 | 4,634,511 |
| 2026-08-18 | 5.040 | 5.055 | 4.990 | 5.020 | 4.906 | 4,449,640 |
| 2026-08-17 | 5.100 | 5.110 | 5.040 | 5.050 | 4.936 | 5,622,455 |
| 2026-08-14 | 5.070 | 5.100 | 5.050 | 5.090 | 4.975 | 6,410,155 |
| 2026-08-13 | 5.130 | 5.130 | 5.050 | 5.070 | 4.955 | 8,080,745 |
| 2026-08-12 | 5.200 | 5.210 | 5.100 | 5.130 | 5.014 | 5,191,201 |
| 2026-08-11 | 5.190 | 5.220 | 5.135 | 5.210 | 5.092 | 4,829,400 |
| 2026-08-10 | 5.240 | 5.280 | 5.180 | 5.200 | 5.082 | 4,636,658 |
| 2026-08-07 | 5.280 | 5.310 | 5.250 | 5.280 | 5.160 | 5,473,213 |
| 2026-08-06 | 5.200 | 5.270 | 5.200 | 5.270 | 5.151 | 6,188,507 |
| 2026-08-05 | 5.230 | 5.240 | 5.160 | 5.230 | 5.112 | 5,654,249 |
| 2026-08-04 | 5.180 | 5.230 | 5.150 | 5.230 | 5.112 | 6,267,112 |
| 2026-08-03 | 5.170 | 5.210 | 5.150 | 5.180 | 5.063 | 4,535,664 |
| 2026-07-31 | 5.200 | 5.205 | 5.130 | 5.170 | 5.053 | 8,020,848 |
| 2026-07-30 | 5.240 | 5.255 | 5.130 | 5.190 | 5.072 | 4,466,711 |
| 2026-07-29 | 5.200 | 5.300 | 5.190 | 5.240 | 5.121 | 7,162,663 |
| 2026-07-28 | 5.100 | 5.210 | 5.100 | 5.180 | 5.063 | 6,115,468 |
| 2026-07-27 | 5.140 | 5.170 | 5.110 | 5.140 | 5.024 | 3,745,388 |
Page 1 of 22 · 1,267 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.