Australia markets closed

Medibank Private Limited (MPL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.6800+0.0100 (+0.27%)
At close: 04:10PM AEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20243.69003.71003.67003.68003.680010,368,470
20 June 20243.69003.71003.64003.67003.670012,097,498
19 June 20243.74003.77003.70003.70003.70008,504,689
18 June 20243.80003.80003.74003.74003.74008,385,615
17 June 20243.69003.79003.68003.77003.77005,037,085
14 June 20243.72003.73003.67003.69003.69003,757,576
13 June 20243.71003.74003.60503.72003.72009,015,923
12 June 20243.72003.75003.69503.71003.71003,662,933
11 June 20243.76003.77003.71003.72003.72006,282,239
07 June 20243.75003.81003.75003.79003.79003,685,687
06 June 20243.73003.79003.71503.78003.78009,413,647
05 June 20243.75003.76003.69003.72003.72007,830,256
04 June 20243.77003.79003.74003.75003.75004,261,418
03 June 20243.74003.77003.73003.77003.77003,697,675
31 May 20243.68003.74003.68003.72003.720016,317,826
30 May 20243.61003.66003.61003.65003.65003,517,032
29 May 20243.61003.65503.61003.64003.64006,763,258
28 May 20243.67003.68003.64003.64003.64004,859,523
27 May 20243.62003.66003.60003.65003.65004,104,688
24 May 20243.62003.64003.60003.62003.62004,210,872
23 May 20243.65003.68003.62003.66003.66003,575,690
22 May 20243.68003.70003.64003.65003.65007,324,203
21 May 20243.62003.67503.62003.64003.64007,082,605
20 May 20243.64003.69003.62003.62003.620012,095,274
17 May 20243.68003.69003.60003.63003.63006,724,978
16 May 20243.75003.76003.69003.71003.71006,490,301
15 May 20243.76003.78503.73003.73003.730011,725,725
14 May 20243.67003.73003.66003.72003.72008,568,247
13 May 20243.64003.70003.62003.70003.70005,720,661
10 May 20243.66003.67003.61503.65003.65004,979,738
09 May 20243.65003.67003.62003.64003.64005,228,189
08 May 20243.65003.69003.62003.65003.65009,673,381
07 May 20243.56003.67003.53003.66003.660011,297,442
06 May 20243.45003.52003.43003.49003.49006,151,968
03 May 20243.42003.47003.41003.44003.44005,573,136
02 May 20243.47003.51003.41003.41003.410010,319,515
01 May 20243.54003.55003.45003.45003.450011,292,058
30 Apr 20243.60003.60503.53003.56003.56008,211,623
29 Apr 20243.60003.62003.57003.60003.60004,943,613
26 Apr 20243.60003.61003.55003.56003.56008,212,915
24 Apr 20243.64003.66003.63003.63003.63004,075,382
23 Apr 20243.65003.67003.61003.62003.62003,385,990
22 Apr 20243.62003.64503.60503.64003.64004,053,683
19 Apr 20243.62003.64003.55003.59003.59006,560,708
18 Apr 20243.65003.68503.65003.65003.65003,374,802
17 Apr 20243.67003.71003.66003.69003.69004,671,516
16 Apr 20243.70003.71003.63003.64003.64009,695,770
15 Apr 20243.74003.74003.68503.71003.71004,437,628
12 Apr 20243.68003.74003.67503.74003.74004,317,740
11 Apr 20243.69003.73003.69003.70003.70003,535,109
10 Apr 20243.73003.74003.68003.74003.74005,567,869
09 Apr 20243.73003.75003.69003.71003.71002,482,114
08 Apr 20243.73003.75003.71003.73003.73004,211,505
05 Apr 20243.74003.75003.67003.69003.69006,308,140
04 Apr 20243.77003.81003.74003.75003.75005,468,328
03 Apr 20243.70003.75503.70003.74003.74005,788,635
02 Apr 20243.76003.77003.73003.76003.76008,424,091
28 Mar 20243.73003.78003.72003.76003.76006,866,438
27 Mar 20243.70003.74003.70003.72003.72003,414,285
26 Mar 20243.69003.69503.66003.68003.68005,290,447
25 Mar 20243.70003.75003.69003.69003.69005,499,893
22 Mar 20243.69003.72003.67003.72003.72006,960,253
21 Mar 20243.68003.72003.67503.69003.690011,051,925
20 Mar 20243.74003.75003.68003.69003.69006,405,059
19 Mar 20243.82003.83003.72503.74003.74004,720,966
18 Mar 20243.85003.85003.80003.80003.80003,158,276
15 Mar 20243.84003.86003.83003.84003.84009,581,298
14 Mar 20243.90003.90003.84503.86003.86003,849,654
13 Mar 20243.93003.94003.89003.91003.91007,799,310
12 Mar 20243.82003.90003.81503.90003.90008,219,464
11 Mar 20243.84003.88003.80003.80003.80004,071,185
08 Mar 20243.84003.86003.81003.84003.84004,247,627
07 Mar 20243.85003.85003.80003.80003.80004,930,540
06 Mar 20243.81003.82003.74003.80003.80007,349,204
05 Mar 20243.71003.81003.70003.75003.750012,223,675
04 Mar 20243.65003.69003.64003.69003.69006,483,423
01 Mar 20243.61003.68003.59003.67003.67006,871,316
29 Feb 20243.60003.61003.57003.59003.590012,871,255
29 Feb 20240.072 Dividend
28 Feb 20243.68003.69003.64003.66003.58807,588,407
27 Feb 20243.66003.67003.63003.66003.58809,401,106
26 Feb 20243.65003.66003.60003.66003.58807,495,629
23 Feb 20243.69003.74003.61003.63003.55869,908,513
22 Feb 20243.70003.75003.63003.65003.578214,144,172
21 Feb 20243.92003.92003.84003.86003.78416,454,488
20 Feb 20243.81003.90003.81003.89003.81354,244,151
19 Feb 20243.76003.82003.74003.80003.72524,407,350
16 Feb 20243.79003.81003.71503.75003.67626,932,255
15 Feb 20243.80003.81003.77003.77003.69583,684,273
14 Feb 20243.80003.81003.76003.78003.70564,205,694
13 Feb 20243.84003.84003.79003.81003.73503,324,822
12 Feb 20243.85003.87003.82003.82003.74492,012,548
09 Feb 20243.82003.84003.80003.83003.75474,513,689
08 Feb 20243.83003.86003.77003.80003.72526,450,341
07 Feb 20243.83003.85003.80003.81003.73504,365,155
06 Feb 20243.80003.84003.79003.80003.72524,579,769
05 Feb 20243.84003.84003.79003.81003.73502,484,340
02 Feb 20243.82003.86003.79003.85003.77434,991,115
01 Feb 20243.82003.86003.79003.81003.73503,397,885
31 Jan 20243.81003.86003.80003.84003.76457,071,753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...