Medibank Private Limited (MPL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.6400 | 3.6600 | 3.6300 | 3.6300 | 3.6300 | 4,075,382 |
| 23 Apr 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6200 | 3.6200 | 3,385,990 |
| 22 Apr 2024 | 3.6200 | 3.6450 | 3.6050 | 3.6400 | 3.6400 | 4,053,683 |
| 19 Apr 2024 | 3.6200 | 3.6400 | 3.5500 | 3.5900 | 3.5900 | 6,560,708 |
| 18 Apr 2024 | 3.6500 | 3.6850 | 3.6500 | 3.6500 | 3.6500 | 3,374,802 |
| 17 Apr 2024 | 3.6700 | 3.7100 | 3.6600 | 3.6900 | 3.6900 | 4,671,516 |
| 16 Apr 2024 | 3.7000 | 3.7100 | 3.6300 | 3.6400 | 3.6400 | 9,695,770 |
| 15 Apr 2024 | 3.7400 | 3.7400 | 3.6850 | 3.7100 | 3.7100 | 4,437,628 |
| 12 Apr 2024 | 3.6800 | 3.7400 | 3.6750 | 3.7400 | 3.7400 | 4,317,740 |
| 11 Apr 2024 | 3.6900 | 3.7300 | 3.6900 | 3.7000 | 3.7000 | 3,535,109 |
| 10 Apr 2024 | 3.7300 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | 5,567,869 |
| 09 Apr 2024 | 3.7300 | 3.7500 | 3.6900 | 3.7100 | 3.7100 | 2,482,114 |
| 08 Apr 2024 | 3.7300 | 3.7500 | 3.7100 | 3.7300 | 3.7300 | 4,211,505 |
| 05 Apr 2024 | 3.7400 | 3.7500 | 3.6700 | 3.6900 | 3.6900 | 6,308,140 |
| 04 Apr 2024 | 3.7700 | 3.8100 | 3.7400 | 3.7500 | 3.7500 | 5,468,328 |
| 03 Apr 2024 | 3.7000 | 3.7550 | 3.7000 | 3.7400 | 3.7400 | 5,788,635 |
| 02 Apr 2024 | 3.7600 | 3.7700 | 3.7300 | 3.7600 | 3.7600 | 8,424,091 |
| 28 Mar 2024 | 3.7300 | 3.7800 | 3.7200 | 3.7600 | 3.7600 | 6,866,438 |
| 27 Mar 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7200 | 3.7200 | 3,414,285 |
| 26 Mar 2024 | 3.6900 | 3.6950 | 3.6600 | 3.6800 | 3.6800 | 5,290,447 |
| 25 Mar 2024 | 3.7000 | 3.7500 | 3.6900 | 3.6900 | 3.6900 | 5,499,893 |
| 22 Mar 2024 | 3.6900 | 3.7200 | 3.6700 | 3.7200 | 3.7200 | 6,960,253 |
| 21 Mar 2024 | 3.6800 | 3.7200 | 3.6750 | 3.6900 | 3.6900 | 11,051,925 |
| 20 Mar 2024 | 3.7400 | 3.7500 | 3.6800 | 3.6900 | 3.6900 | 6,405,059 |
| 19 Mar 2024 | 3.8200 | 3.8300 | 3.7250 | 3.7400 | 3.7400 | 4,720,966 |
| 18 Mar 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 3,158,276 |
| 15 Mar 2024 | 3.8400 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 9,581,298 |
| 14 Mar 2024 | 3.9000 | 3.9000 | 3.8450 | 3.8600 | 3.8600 | 3,849,654 |
| 13 Mar 2024 | 3.9300 | 3.9400 | 3.8900 | 3.9100 | 3.9100 | 7,799,310 |
| 12 Mar 2024 | 3.8200 | 3.9000 | 3.8150 | 3.9000 | 3.9000 | 8,219,464 |
| 11 Mar 2024 | 3.8400 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 4,071,185 |
| 08 Mar 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8400 | 3.8400 | 4,247,627 |
| 07 Mar 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 4,930,540 |
| 06 Mar 2024 | 3.8100 | 3.8200 | 3.7400 | 3.8000 | 3.8000 | 7,349,204 |
| 05 Mar 2024 | 3.7100 | 3.8100 | 3.7000 | 3.7500 | 3.7500 | 12,223,675 |
| 04 Mar 2024 | 3.6500 | 3.6900 | 3.6400 | 3.6900 | 3.6900 | 6,483,423 |
| 01 Mar 2024 | 3.6100 | 3.6800 | 3.5900 | 3.6700 | 3.6700 | 6,871,316 |
| 29 Feb 2024 | 3.6000 | 3.6100 | 3.5700 | 3.5900 | 3.5900 | 12,871,255 |
| 29 Feb 2024 | 0.072 Dividend | |||||
| 28 Feb 2024 | 3.6800 | 3.6900 | 3.6400 | 3.6600 | 3.5880 | 7,588,407 |
| 27 Feb 2024 | 3.6600 | 3.6700 | 3.6300 | 3.6600 | 3.5880 | 9,401,106 |
| 26 Feb 2024 | 3.6500 | 3.6600 | 3.6000 | 3.6600 | 3.5880 | 7,495,629 |
| 23 Feb 2024 | 3.6900 | 3.7400 | 3.6100 | 3.6300 | 3.5586 | 9,908,513 |
| 22 Feb 2024 | 3.7000 | 3.7500 | 3.6300 | 3.6500 | 3.5782 | 14,144,172 |
| 21 Feb 2024 | 3.9200 | 3.9200 | 3.8400 | 3.8600 | 3.7841 | 6,454,488 |
| 20 Feb 2024 | 3.8100 | 3.9000 | 3.8100 | 3.8900 | 3.8135 | 4,244,151 |
| 19 Feb 2024 | 3.7600 | 3.8200 | 3.7400 | 3.8000 | 3.7252 | 4,407,350 |
| 16 Feb 2024 | 3.7900 | 3.8100 | 3.7150 | 3.7500 | 3.6762 | 6,932,255 |
| 15 Feb 2024 | 3.8000 | 3.8100 | 3.7700 | 3.7700 | 3.6958 | 3,684,273 |
| 14 Feb 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7800 | 3.7056 | 4,205,694 |
| 13 Feb 2024 | 3.8400 | 3.8400 | 3.7900 | 3.8100 | 3.7350 | 3,324,822 |
| 12 Feb 2024 | 3.8500 | 3.8700 | 3.8200 | 3.8200 | 3.7449 | 2,012,548 |
| 09 Feb 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8300 | 3.7547 | 4,513,689 |
| 08 Feb 2024 | 3.8300 | 3.8600 | 3.7700 | 3.8000 | 3.7252 | 6,450,341 |
| 07 Feb 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8100 | 3.7350 | 4,365,155 |
| 06 Feb 2024 | 3.8000 | 3.8400 | 3.7900 | 3.8000 | 3.7252 | 4,579,769 |
| 05 Feb 2024 | 3.8400 | 3.8400 | 3.7900 | 3.8100 | 3.7350 | 2,484,340 |
| 02 Feb 2024 | 3.8200 | 3.8600 | 3.7900 | 3.8500 | 3.7743 | 4,991,115 |
| 01 Feb 2024 | 3.8200 | 3.8600 | 3.7900 | 3.8100 | 3.7350 | 3,397,885 |
| 31 Jan 2024 | 3.8100 | 3.8600 | 3.8000 | 3.8400 | 3.7645 | 7,071,753 |
| 30 Jan 2024 | 3.7800 | 3.8200 | 3.7600 | 3.8000 | 3.7252 | 6,834,647 |
| 29 Jan 2024 | 3.7500 | 3.7800 | 3.7200 | 3.7500 | 3.6762 | 4,087,855 |
| 25 Jan 2024 | 3.7100 | 3.7500 | 3.6900 | 3.7400 | 3.6664 | 8,447,638 |
| 24 Jan 2024 | 3.6900 | 3.7200 | 3.6500 | 3.6900 | 3.6174 | 9,638,679 |
| 23 Jan 2024 | 3.8000 | 3.8100 | 3.6900 | 3.6900 | 3.6174 | 12,351,869 |
| 22 Jan 2024 | 3.8600 | 3.8800 | 3.8300 | 3.8300 | 3.7547 | 9,924,288 |
| 19 Jan 2024 | 3.8100 | 3.8500 | 3.7900 | 3.8500 | 3.7743 | 11,183,160 |
| 18 Jan 2024 | 3.8500 | 3.8500 | 3.7800 | 3.7900 | 3.7154 | 6,793,264 |
| 17 Jan 2024 | 3.7900 | 3.8200 | 3.7600 | 3.8200 | 3.7449 | 5,279,328 |
| 16 Jan 2024 | 3.7900 | 3.8150 | 3.7700 | 3.8000 | 3.7252 | 3,436,221 |
| 15 Jan 2024 | 3.8000 | 3.8350 | 3.7950 | 3.7950 | 3.7203 | 1,058,421 |
| 12 Jan 2024 | 3.7300 | 3.8100 | 3.7200 | 3.7900 | 3.7154 | 7,613,752 |
| 11 Jan 2024 | 3.7000 | 3.7200 | 3.6600 | 3.7200 | 3.6468 | 4,124,723 |
| 10 Jan 2024 | 3.7700 | 3.7700 | 3.6600 | 3.6600 | 3.5880 | 6,231,955 |
| 09 Jan 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7400 | 3.6664 | 3,722,543 |
| 08 Jan 2024 | 3.7300 | 3.7400 | 3.6650 | 3.7000 | 3.6272 | 5,868,996 |
| 05 Jan 2024 | 3.6700 | 3.6800 | 3.6300 | 3.6700 | 3.5978 | 2,816,180 |
| 04 Jan 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6600 | 3.5880 | 4,738,521 |
| 03 Jan 2024 | 3.5400 | 3.6350 | 3.5400 | 3.6200 | 3.5488 | 4,335,993 |
| 02 Jan 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5700 | 3.4998 | 2,890,918 |
| 29 Dec 2023 | 3.5400 | 3.5600 | 3.5100 | 3.5600 | 3.4900 | 2,861,529 |
| 28 Dec 2023 | 3.5500 | 3.5500 | 3.5200 | 3.5400 | 3.4704 | 2,450,276 |
| 27 Dec 2023 | 3.5700 | 3.5800 | 3.5200 | 3.5300 | 3.4606 | 4,735,697 |
| 22 Dec 2023 | 3.5300 | 3.5500 | 3.5050 | 3.5400 | 3.4704 | 3,699,420 |
| 21 Dec 2023 | 3.5600 | 3.5650 | 3.5300 | 3.5400 | 3.4704 | 5,932,028 |
| 20 Dec 2023 | 3.5700 | 3.5800 | 3.5200 | 3.5600 | 3.4900 | 9,223,172 |
| 19 Dec 2023 | 3.5700 | 3.5700 | 3.5100 | 3.5600 | 3.4900 | 7,300,267 |
| 18 Dec 2023 | 3.5800 | 3.5800 | 3.5200 | 3.5400 | 3.4704 | 6,508,432 |
| 15 Dec 2023 | 3.6000 | 3.6050 | 3.5500 | 3.5800 | 3.5096 | 17,859,451 |
| 14 Dec 2023 | 3.5700 | 3.6200 | 3.5700 | 3.5800 | 3.5096 | 6,549,116 |
| 13 Dec 2023 | 3.5900 | 3.6000 | 3.5750 | 3.5900 | 3.5194 | 5,309,725 |
| 12 Dec 2023 | 3.5600 | 3.5800 | 3.5300 | 3.5800 | 3.5096 | 6,067,881 |
| 11 Dec 2023 | 3.5100 | 3.5400 | 3.4700 | 3.5100 | 3.4410 | 5,590,707 |
| 08 Dec 2023 | 3.4500 | 3.5050 | 3.4400 | 3.5000 | 3.4311 | 6,560,606 |
| 07 Dec 2023 | 3.4900 | 3.5250 | 3.4600 | 3.4700 | 3.4017 | 6,641,313 |
| 06 Dec 2023 | 3.4600 | 3.5550 | 3.4600 | 3.5200 | 3.4508 | 7,779,415 |
| 05 Dec 2023 | 3.4900 | 3.5100 | 3.4700 | 3.5000 | 3.4311 | 4,430,886 |
| 04 Dec 2023 | 3.5600 | 3.5700 | 3.4900 | 3.4900 | 3.4213 | 6,480,695 |
| 01 Dec 2023 | 3.4600 | 3.5300 | 3.4300 | 3.5300 | 3.4606 | 4,635,587 |
| 30 Nov 2023 | 3.4200 | 3.4700 | 3.4000 | 3.4600 | 3.3919 | 13,660,985 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.