Medibank Private Limited (MPL.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.6600 | 3.6700 | 3.6150 | 3.6500 | 3.6500 | 4,931,111 |
| May 09, 2024 | 3.6500 | 3.6700 | 3.6200 | 3.6400 | 3.6400 | 5,228,189 |
| May 08, 2024 | 3.6500 | 3.6900 | 3.6200 | 3.6500 | 3.6500 | 9,673,381 |
| May 07, 2024 | 3.5600 | 3.6700 | 3.5300 | 3.6600 | 3.6600 | 11,297,442 |
| May 06, 2024 | 3.4500 | 3.5200 | 3.4300 | 3.4900 | 3.4900 | 6,151,968 |
| May 03, 2024 | 3.4200 | 3.4700 | 3.4100 | 3.4400 | 3.4400 | 5,573,136 |
| May 02, 2024 | 3.4700 | 3.5100 | 3.4100 | 3.4100 | 3.4100 | 10,319,515 |
| May 01, 2024 | 3.5400 | 3.5500 | 3.4500 | 3.4500 | 3.4500 | 11,292,058 |
| Apr 30, 2024 | 3.6000 | 3.6050 | 3.5300 | 3.5600 | 3.5600 | 8,211,623 |
| Apr 29, 2024 | 3.6000 | 3.6200 | 3.5700 | 3.6000 | 3.6000 | 4,943,613 |
| Apr 26, 2024 | 3.6000 | 3.6100 | 3.5500 | 3.5600 | 3.5600 | 8,212,915 |
| Apr 24, 2024 | 3.6400 | 3.6600 | 3.6300 | 3.6300 | 3.6300 | 4,075,382 |
| Apr 23, 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6200 | 3.6200 | 3,385,990 |
| Apr 22, 2024 | 3.6200 | 3.6450 | 3.6050 | 3.6400 | 3.6400 | 4,053,683 |
| Apr 19, 2024 | 3.6200 | 3.6400 | 3.5500 | 3.5900 | 3.5900 | 6,560,708 |
| Apr 18, 2024 | 3.6500 | 3.6850 | 3.6500 | 3.6500 | 3.6500 | 3,374,802 |
| Apr 17, 2024 | 3.6700 | 3.7100 | 3.6600 | 3.6900 | 3.6900 | 4,671,516 |
| Apr 16, 2024 | 3.7000 | 3.7100 | 3.6300 | 3.6400 | 3.6400 | 9,695,770 |
| Apr 15, 2024 | 3.7400 | 3.7400 | 3.6850 | 3.7100 | 3.7100 | 4,437,628 |
| Apr 12, 2024 | 3.6800 | 3.7400 | 3.6750 | 3.7400 | 3.7400 | 4,317,740 |
| Apr 11, 2024 | 3.6900 | 3.7300 | 3.6900 | 3.7000 | 3.7000 | 3,535,109 |
| Apr 10, 2024 | 3.7300 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | 5,567,869 |
| Apr 09, 2024 | 3.7300 | 3.7500 | 3.6900 | 3.7100 | 3.7100 | 2,482,114 |
| Apr 08, 2024 | 3.7300 | 3.7500 | 3.7100 | 3.7300 | 3.7300 | 4,211,505 |
| Apr 05, 2024 | 3.7400 | 3.7500 | 3.6700 | 3.6900 | 3.6900 | 6,308,140 |
| Apr 04, 2024 | 3.7700 | 3.8100 | 3.7400 | 3.7500 | 3.7500 | 5,468,328 |
| Apr 03, 2024 | 3.7000 | 3.7550 | 3.7000 | 3.7400 | 3.7400 | 5,788,635 |
| Apr 02, 2024 | 3.7600 | 3.7700 | 3.7300 | 3.7600 | 3.7600 | 8,424,091 |
| Mar 28, 2024 | 3.7300 | 3.7800 | 3.7200 | 3.7600 | 3.7600 | 6,866,438 |
| Mar 27, 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7200 | 3.7200 | 3,414,285 |
| Mar 26, 2024 | 3.6900 | 3.6950 | 3.6600 | 3.6800 | 3.6800 | 5,290,447 |
| Mar 25, 2024 | 3.7000 | 3.7500 | 3.6900 | 3.6900 | 3.6900 | 5,499,893 |
| Mar 22, 2024 | 3.6900 | 3.7200 | 3.6700 | 3.7200 | 3.7200 | 6,960,253 |
| Mar 21, 2024 | 3.6800 | 3.7200 | 3.6750 | 3.6900 | 3.6900 | 11,051,925 |
| Mar 20, 2024 | 3.7400 | 3.7500 | 3.6800 | 3.6900 | 3.6900 | 6,405,059 |
| Mar 19, 2024 | 3.8200 | 3.8300 | 3.7250 | 3.7400 | 3.7400 | 4,720,966 |
| Mar 18, 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 3,158,276 |
| Mar 15, 2024 | 3.8400 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 9,581,298 |
| Mar 14, 2024 | 3.9000 | 3.9000 | 3.8450 | 3.8600 | 3.8600 | 3,849,654 |
| Mar 13, 2024 | 3.9300 | 3.9400 | 3.8900 | 3.9100 | 3.9100 | 7,799,310 |
| Mar 12, 2024 | 3.8200 | 3.9000 | 3.8150 | 3.9000 | 3.9000 | 8,219,464 |
| Mar 11, 2024 | 3.8400 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 4,071,185 |
| Mar 08, 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8400 | 3.8400 | 4,247,627 |
| Mar 07, 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 4,930,540 |
| Mar 06, 2024 | 3.8100 | 3.8200 | 3.7400 | 3.8000 | 3.8000 | 7,349,204 |
| Mar 05, 2024 | 3.7100 | 3.8100 | 3.7000 | 3.7500 | 3.7500 | 12,223,675 |
| Mar 04, 2024 | 3.6500 | 3.6900 | 3.6400 | 3.6900 | 3.6900 | 6,483,423 |
| Mar 01, 2024 | 3.6100 | 3.6800 | 3.5900 | 3.6700 | 3.6700 | 6,871,316 |
| Feb 29, 2024 | 3.6000 | 3.6100 | 3.5700 | 3.5900 | 3.5900 | 12,871,255 |
| Feb 29, 2024 | 0.072 Dividend | |||||
| Feb 28, 2024 | 3.6800 | 3.6900 | 3.6400 | 3.6600 | 3.5880 | 7,588,407 |
| Feb 27, 2024 | 3.6600 | 3.6700 | 3.6300 | 3.6600 | 3.5880 | 9,401,106 |
| Feb 26, 2024 | 3.6500 | 3.6600 | 3.6000 | 3.6600 | 3.5880 | 7,495,629 |
| Feb 23, 2024 | 3.6900 | 3.7400 | 3.6100 | 3.6300 | 3.5586 | 9,908,513 |
| Feb 22, 2024 | 3.7000 | 3.7500 | 3.6300 | 3.6500 | 3.5782 | 14,144,172 |
| Feb 21, 2024 | 3.9200 | 3.9200 | 3.8400 | 3.8600 | 3.7841 | 6,454,488 |
| Feb 20, 2024 | 3.8100 | 3.9000 | 3.8100 | 3.8900 | 3.8135 | 4,244,151 |
| Feb 19, 2024 | 3.7600 | 3.8200 | 3.7400 | 3.8000 | 3.7252 | 4,407,350 |
| Feb 16, 2024 | 3.7900 | 3.8100 | 3.7150 | 3.7500 | 3.6762 | 6,932,255 |
| Feb 15, 2024 | 3.8000 | 3.8100 | 3.7700 | 3.7700 | 3.6958 | 3,684,273 |
| Feb 14, 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7800 | 3.7056 | 4,205,694 |
| Feb 13, 2024 | 3.8400 | 3.8400 | 3.7900 | 3.8100 | 3.7350 | 3,324,822 |
| Feb 12, 2024 | 3.8500 | 3.8700 | 3.8200 | 3.8200 | 3.7449 | 2,012,548 |
| Feb 09, 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8300 | 3.7547 | 4,513,689 |
| Feb 08, 2024 | 3.8300 | 3.8600 | 3.7700 | 3.8000 | 3.7252 | 6,450,341 |
| Feb 07, 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8100 | 3.7350 | 4,365,155 |
| Feb 06, 2024 | 3.8000 | 3.8400 | 3.7900 | 3.8000 | 3.7252 | 4,579,769 |
| Feb 05, 2024 | 3.8400 | 3.8400 | 3.7900 | 3.8100 | 3.7350 | 2,484,340 |
| Feb 02, 2024 | 3.8200 | 3.8600 | 3.7900 | 3.8500 | 3.7743 | 4,991,115 |
| Feb 01, 2024 | 3.8200 | 3.8600 | 3.7900 | 3.8100 | 3.7350 | 3,397,885 |
| Jan 31, 2024 | 3.8100 | 3.8600 | 3.8000 | 3.8400 | 3.7645 | 7,071,753 |
| Jan 30, 2024 | 3.7800 | 3.8200 | 3.7600 | 3.8000 | 3.7252 | 6,834,647 |
| Jan 29, 2024 | 3.7500 | 3.7800 | 3.7200 | 3.7500 | 3.6762 | 4,087,855 |
| Jan 25, 2024 | 3.7100 | 3.7500 | 3.6900 | 3.7400 | 3.6664 | 8,447,638 |
| Jan 24, 2024 | 3.6900 | 3.7200 | 3.6500 | 3.6900 | 3.6174 | 9,638,679 |
| Jan 23, 2024 | 3.8000 | 3.8100 | 3.6900 | 3.6900 | 3.6174 | 12,351,869 |
| Jan 22, 2024 | 3.8600 | 3.8800 | 3.8300 | 3.8300 | 3.7547 | 9,924,288 |
| Jan 19, 2024 | 3.8100 | 3.8500 | 3.7900 | 3.8500 | 3.7743 | 11,183,160 |
| Jan 18, 2024 | 3.8500 | 3.8500 | 3.7800 | 3.7900 | 3.7154 | 6,793,264 |
| Jan 17, 2024 | 3.7900 | 3.8200 | 3.7600 | 3.8200 | 3.7449 | 5,279,328 |
| Jan 16, 2024 | 3.7900 | 3.8150 | 3.7700 | 3.8000 | 3.7252 | 3,436,221 |
| Jan 15, 2024 | 3.8000 | 3.8350 | 3.7950 | 3.7950 | 3.7203 | 1,058,421 |
| Jan 12, 2024 | 3.7300 | 3.8100 | 3.7200 | 3.7900 | 3.7154 | 7,613,752 |
| Jan 11, 2024 | 3.7000 | 3.7200 | 3.6600 | 3.7200 | 3.6468 | 4,124,723 |
| Jan 10, 2024 | 3.7700 | 3.7700 | 3.6600 | 3.6600 | 3.5880 | 6,231,955 |
| Jan 09, 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7400 | 3.6664 | 3,722,543 |
| Jan 08, 2024 | 3.7300 | 3.7400 | 3.6650 | 3.7000 | 3.6272 | 5,868,996 |
| Jan 05, 2024 | 3.6700 | 3.6800 | 3.6300 | 3.6700 | 3.5978 | 2,816,180 |
| Jan 04, 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6600 | 3.5880 | 4,738,521 |
| Jan 03, 2024 | 3.5400 | 3.6350 | 3.5400 | 3.6200 | 3.5488 | 4,335,993 |
| Jan 02, 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5700 | 3.4998 | 2,890,918 |
| Dec 29, 2023 | 3.5400 | 3.5600 | 3.5100 | 3.5600 | 3.4900 | 2,861,529 |
| Dec 28, 2023 | 3.5500 | 3.5500 | 3.5200 | 3.5400 | 3.4704 | 2,450,276 |
| Dec 27, 2023 | 3.5700 | 3.5800 | 3.5200 | 3.5300 | 3.4606 | 4,735,697 |
| Dec 22, 2023 | 3.5300 | 3.5500 | 3.5050 | 3.5400 | 3.4704 | 3,699,420 |
| Dec 21, 2023 | 3.5600 | 3.5650 | 3.5300 | 3.5400 | 3.4704 | 5,932,028 |
| Dec 20, 2023 | 3.5700 | 3.5800 | 3.5200 | 3.5600 | 3.4900 | 9,223,172 |
| Dec 19, 2023 | 3.5700 | 3.5700 | 3.5100 | 3.5600 | 3.4900 | 7,300,267 |
| Dec 18, 2023 | 3.5800 | 3.5800 | 3.5200 | 3.5400 | 3.4704 | 6,508,432 |
| Dec 15, 2023 | 3.6000 | 3.6050 | 3.5500 | 3.5800 | 3.5096 | 17,859,451 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.