MPL.AX - Medibank Private Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 3.6500 | 3.6500 | 3.5550 | 3.5800 | 3.5800 | 4,637,782 |
| 01 June 2023 | 3.5700 | 3.6450 | 3.5700 | 3.6400 | 3.6400 | 9,148,674 |
| 31 May 2023 | 3.5900 | 3.6100 | 3.5600 | 3.5700 | 3.5700 | 30,794,443 |
| 30 May 2023 | 3.6000 | 3.6100 | 3.5550 | 3.5700 | 3.5700 | 4,576,982 |
| 29 May 2023 | 3.6100 | 3.6200 | 3.5750 | 3.5900 | 3.5900 | 4,535,873 |
| 26 May 2023 | 3.5900 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 6,544,496 |
| 25 May 2023 | 3.5300 | 3.6100 | 3.5150 | 3.5900 | 3.5900 | 11,817,576 |
| 24 May 2023 | 3.5100 | 3.5500 | 3.5000 | 3.5400 | 3.5400 | 6,485,240 |
| 23 May 2023 | 3.5400 | 3.5500 | 3.5100 | 3.5100 | 3.5100 | 6,767,953 |
| 22 May 2023 | 3.5300 | 3.5400 | 3.4950 | 3.5200 | 3.5200 | 5,105,751 |
| 19 May 2023 | 3.5000 | 3.5200 | 3.4750 | 3.5200 | 3.5200 | 7,385,989 |
| 18 May 2023 | 3.5000 | 3.5300 | 3.4900 | 3.5100 | 3.5100 | 7,990,331 |
| 17 May 2023 | 3.5000 | 3.5150 | 3.4800 | 3.5100 | 3.5100 | 5,246,445 |
| 16 May 2023 | 3.5100 | 3.5400 | 3.5100 | 3.5400 | 3.5400 | 5,881,767 |
| 15 May 2023 | 3.5200 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 3,973,320 |
| 12 May 2023 | 3.5300 | 3.5450 | 3.4900 | 3.5200 | 3.5200 | 8,135,159 |
| 11 May 2023 | 3.5700 | 3.5700 | 3.4950 | 3.5300 | 3.5300 | 9,996,359 |
| 10 May 2023 | 3.5900 | 3.5900 | 3.5200 | 3.5700 | 3.5700 | 6,832,924 |
| 09 May 2023 | 3.6200 | 3.6200 | 3.5800 | 3.6000 | 3.6000 | 6,709,650 |
| 08 May 2023 | 3.6100 | 3.6200 | 3.5350 | 3.5700 | 3.5700 | 6,561,621 |
| 05 May 2023 | 3.5700 | 3.5800 | 3.5500 | 3.5800 | 3.5800 | 5,197,850 |
| 04 May 2023 | 3.5100 | 3.5800 | 3.4900 | 3.5800 | 3.5800 | 6,847,779 |
| 03 May 2023 | 3.4500 | 3.5250 | 3.4200 | 3.5200 | 3.5200 | 14,641,751 |
| 02 May 2023 | 3.5000 | 3.5350 | 3.4600 | 3.4900 | 3.4900 | 8,173,611 |
| 01 May 2023 | 3.5900 | 3.5900 | 3.5100 | 3.5100 | 3.5100 | 5,207,355 |
| 28 Apr 2023 | 3.5600 | 3.5800 | 3.5350 | 3.5600 | 3.5600 | 9,525,702 |
| 27 Apr 2023 | 3.5700 | 3.5800 | 3.5500 | 3.5500 | 3.5500 | 8,253,227 |
| 26 Apr 2023 | 3.6100 | 3.6300 | 3.5750 | 3.5800 | 3.5800 | 14,281,450 |
| 24 Apr 2023 | 3.5500 | 3.6100 | 3.5500 | 3.5900 | 3.5900 | 5,335,937 |
| 21 Apr 2023 | 3.5900 | 3.6400 | 3.5900 | 3.6100 | 3.6100 | 8,930,031 |
| 20 Apr 2023 | 3.6300 | 3.6300 | 3.5750 | 3.5900 | 3.5900 | 10,508,365 |
| 19 Apr 2023 | 3.5400 | 3.5900 | 3.5200 | 3.5800 | 3.5800 | 7,000,712 |
| 18 Apr 2023 | 3.5000 | 3.5700 | 3.5000 | 3.5500 | 3.5500 | 10,300,276 |
| 17 Apr 2023 | 3.5000 | 3.5400 | 3.4850 | 3.5200 | 3.5200 | 4,585,698 |
| 14 Apr 2023 | 3.5000 | 3.5300 | 3.4850 | 3.4900 | 3.4900 | 8,595,670 |
| 13 Apr 2023 | 3.5600 | 3.5600 | 3.4800 | 3.5000 | 3.5000 | 6,537,559 |
| 12 Apr 2023 | 3.4800 | 3.5300 | 3.4500 | 3.5000 | 3.5000 | 12,007,185 |
| 11 Apr 2023 | 3.4900 | 3.4900 | 3.4400 | 3.4700 | 3.4700 | 7,464,707 |
| 06 Apr 2023 | 3.4500 | 3.4500 | 3.3950 | 3.4300 | 3.4300 | 6,371,830 |
| 05 Apr 2023 | 3.4300 | 3.4400 | 3.3900 | 3.4300 | 3.4300 | 8,193,588 |
| 04 Apr 2023 | 3.3900 | 3.4200 | 3.3500 | 3.4100 | 3.4100 | 7,922,864 |
| 03 Apr 2023 | 3.3400 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 8,686,043 |
| 31 Mar 2023 | 3.3500 | 3.3650 | 3.3300 | 3.3600 | 3.3600 | 7,908,923 |
| 30 Mar 2023 | 3.3000 | 3.3200 | 3.2600 | 3.3000 | 3.3000 | 14,737,234 |
| 29 Mar 2023 | 3.2200 | 3.3100 | 3.2200 | 3.2700 | 3.2700 | 9,666,734 |
| 28 Mar 2023 | 3.3000 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 4,940,414 |
| 27 Mar 2023 | 3.2400 | 3.2900 | 3.2200 | 3.2500 | 3.2500 | 6,345,034 |
| 24 Mar 2023 | 3.1900 | 3.2150 | 3.1700 | 3.2000 | 3.2000 | 5,682,794 |
| 23 Mar 2023 | 3.1800 | 3.2400 | 3.1800 | 3.2300 | 3.2300 | 6,304,776 |
| 22 Mar 2023 | 3.2100 | 3.2450 | 3.2000 | 3.2100 | 3.2100 | 10,485,635 |
| 21 Mar 2023 | 3.2000 | 3.2350 | 3.1900 | 3.2000 | 3.2000 | 3,935,879 |
| 20 Mar 2023 | 3.2200 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 5,775,903 |
| 17 Mar 2023 | 3.2200 | 3.2800 | 3.2200 | 3.2800 | 3.2800 | 16,288,359 |
| 16 Mar 2023 | 3.2900 | 3.2900 | 3.2150 | 3.2600 | 3.2600 | 11,521,393 |
| 15 Mar 2023 | 3.2000 | 3.2600 | 3.1900 | 3.2600 | 3.2600 | 7,399,065 |
| 14 Mar 2023 | 3.2100 | 3.2200 | 3.1500 | 3.1900 | 3.1900 | 32,047,535 |
| 13 Mar 2023 | 3.2900 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 6,658,987 |
| 10 Mar 2023 | 3.3300 | 3.3500 | 3.3000 | 3.3200 | 3.3200 | 7,147,144 |
| 09 Mar 2023 | 3.3500 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 6,040,603 |
| 08 Mar 2023 | 3.3400 | 3.3600 | 3.3050 | 3.3500 | 3.3500 | 14,262,575 |
| 07 Mar 2023 | 3.3500 | 3.3900 | 3.3300 | 3.3900 | 3.3900 | 18,889,549 |
| 06 Mar 2023 | 3.3100 | 3.3300 | 3.3000 | 3.3100 | 3.3100 | 11,270,417 |
| 03 Mar 2023 | 3.3000 | 3.3200 | 3.2700 | 3.2900 | 3.2900 | 10,387,233 |
| 02 Mar 2023 | 3.3400 | 3.3400 | 3.2000 | 3.2800 | 3.2800 | 15,234,650 |
| 01 Mar 2023 | 0.063 Dividend | |||||
| 01 Mar 2023 | 3.3200 | 3.3700 | 3.3200 | 3.3300 | 3.2670 | 11,711,383 |
| 28 Feb 2023 | 3.3200 | 3.3600 | 3.3100 | 3.3400 | 3.2768 | 32,887,670 |
| 27 Feb 2023 | 3.3200 | 3.3300 | 3.2800 | 3.3000 | 3.2376 | 6,304,378 |
| 24 Feb 2023 | 3.3200 | 3.3800 | 3.3000 | 3.3500 | 3.2866 | 14,457,504 |
| 23 Feb 2023 | 3.2700 | 3.2900 | 3.2100 | 3.2800 | 3.2179 | 17,389,616 |
| 22 Feb 2023 | 3.0100 | 3.1100 | 3.0100 | 3.0800 | 3.0217 | 6,581,895 |
| 21 Feb 2023 | 3.0600 | 3.0900 | 3.0600 | 3.0600 | 3.0021 | 4,965,352 |
| 20 Feb 2023 | 3.1000 | 3.1050 | 3.0100 | 3.0600 | 3.0021 | 11,626,674 |
| 17 Feb 2023 | 3.1000 | 3.1400 | 3.0800 | 3.1200 | 3.0610 | 9,465,012 |
| 16 Feb 2023 | 3.1300 | 3.1300 | 3.0600 | 3.0800 | 3.0217 | 12,075,864 |
| 15 Feb 2023 | 3.0800 | 3.1300 | 3.0800 | 3.1000 | 3.0414 | 6,313,664 |
| 14 Feb 2023 | 3.1200 | 3.1200 | 3.0600 | 3.0600 | 3.0021 | 6,461,950 |
| 13 Feb 2023 | 3.0900 | 3.1200 | 3.0850 | 3.1000 | 3.0414 | 7,318,131 |
| 10 Feb 2023 | 3.0800 | 3.1100 | 3.0600 | 3.1100 | 3.0512 | 6,037,051 |
| 09 Feb 2023 | 3.0800 | 3.1200 | 3.0650 | 3.0900 | 3.0315 | 8,448,060 |
| 08 Feb 2023 | 3.0600 | 3.1200 | 3.0300 | 3.0900 | 3.0315 | 12,976,547 |
| 07 Feb 2023 | 2.9800 | 3.0400 | 2.9700 | 3.0300 | 2.9727 | 14,842,982 |
| 06 Feb 2023 | 2.9400 | 2.9700 | 2.9300 | 2.9700 | 2.9138 | 6,235,451 |
| 03 Feb 2023 | 2.9300 | 2.9500 | 2.9050 | 2.9400 | 2.8844 | 8,611,242 |
| 02 Feb 2023 | 2.9400 | 2.9400 | 2.8900 | 2.9300 | 2.8746 | 12,396,790 |
| 01 Feb 2023 | 2.9600 | 2.9650 | 2.9300 | 2.9500 | 2.8942 | 6,182,047 |
| 31 Jan 2023 | 2.9100 | 2.9700 | 2.9000 | 2.9400 | 2.8844 | 12,980,963 |
| 30 Jan 2023 | 2.9100 | 2.9250 | 2.8800 | 2.9000 | 2.8451 | 9,342,621 |
| 27 Jan 2023 | 2.9300 | 2.9400 | 2.8950 | 2.9100 | 2.8549 | 7,362,261 |
| 25 Jan 2023 | 2.9200 | 2.9500 | 2.9000 | 2.9000 | 2.8451 | 7,341,373 |
| 24 Jan 2023 | 2.9000 | 2.9200 | 2.9000 | 2.9100 | 2.8549 | 5,044,838 |
| 23 Jan 2023 | 2.9100 | 2.9300 | 2.8900 | 2.8900 | 2.8353 | 6,378,381 |
| 20 Jan 2023 | 2.9100 | 2.9300 | 2.8900 | 2.9000 | 2.8451 | 10,379,430 |
| 19 Jan 2023 | 2.9200 | 2.9400 | 2.8800 | 2.9100 | 2.8549 | 10,863,717 |
| 18 Jan 2023 | 2.8800 | 2.9200 | 2.8600 | 2.9000 | 2.8451 | 7,077,787 |
| 17 Jan 2023 | 2.8700 | 2.8900 | 2.8600 | 2.8800 | 2.8255 | 8,254,087 |
| 16 Jan 2023 | 2.9200 | 2.9200 | 2.8800 | 2.8900 | 2.8353 | 3,874,575 |
| 13 Jan 2023 | 2.9200 | 2.9550 | 2.9100 | 2.9100 | 2.8549 | 6,744,288 |
| 12 Jan 2023 | 2.8500 | 2.9100 | 2.8450 | 2.9000 | 2.8451 | 10,320,226 |
| 11 Jan 2023 | 2.8900 | 2.8900 | 2.8500 | 2.8500 | 2.7961 | 10,748,827 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.