Australia markets open in 4 hours 6 minutes

Medibank Private Limited (MPL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.4600-0.0300 (-0.86%)
At close: 04:10PM AEST
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20223.50003.50003.44003.46003.46008,405,033
04 Aug 20223.49003.53003.48003.49003.490010,326,306
03 Aug 20223.50003.51003.47003.48003.48008,511,336
02 Aug 20223.44003.50003.42003.50003.50008,849,199
01 Aug 20223.39003.46003.39003.46003.46007,083,917
29 July 20223.45003.45003.40003.41003.410010,823,482
28 July 20223.43003.46003.41003.44003.44005,433,294
27 July 20223.50003.53003.45003.45003.45007,967,509
26 July 20223.41003.45003.41003.44003.44003,952,294
25 July 20223.42003.46003.41003.42003.42005,857,742
22 July 20223.44003.45003.40503.42003.42009,068,316
21 July 20223.45003.45003.37003.45003.45006,601,829
20 July 20223.50003.50003.40003.43003.430012,047,180
19 July 20223.34003.40003.33003.38003.380012,929,747
18 July 20223.40003.40003.32003.33003.33007,803,175
15 July 20223.32003.38003.31003.37003.37009,005,816
14 July 20223.28003.35003.28003.35003.350010,426,096
13 July 20223.31003.31003.28003.29003.29007,784,711
12 July 20223.33003.33003.28503.31003.31006,201,100
11 July 20223.28003.32003.26003.27003.27007,078,824
08 July 20223.29003.31003.27003.30003.30005,012,199
07 July 20223.27003.32003.26003.32003.32009,977,407
06 July 20223.28003.31003.26003.26003.26008,239,497
05 July 20223.27003.31003.24003.29003.29007,167,112
04 July 20223.27003.28003.23003.26003.26005,165,509
01 July 20223.28003.31003.23003.23003.23007,643,676
30 June 20223.31003.31503.25003.25003.250012,530,816
29 June 20223.26003.31003.26003.30003.30003,722,497
28 June 20223.27003.30003.26003.29003.29004,529,875
27 June 20223.25003.28003.25003.26003.26004,372,504
24 June 20223.25003.25003.20503.23003.23006,126,686
23 June 20223.21003.27003.19003.25003.25005,706,937
22 June 20223.15003.18003.13003.17003.17009,651,329
21 June 20223.14003.17003.12003.17003.17006,628,514
20 June 20223.10003.12003.07003.10003.10005,046,035
17 June 20223.05003.07003.02003.07003.070013,806,134
16 June 20223.10003.11003.06003.07003.070010,412,732
15 June 20223.07003.12003.05003.11003.11009,232,818
14 June 20223.01003.10003.01003.07003.070012,558,271
10 June 20223.15003.19003.13003.15003.15006,611,546
09 June 20223.15003.20003.13003.18003.18007,327,203
08 June 20223.17003.20503.15003.17003.17008,979,735
07 June 20223.18003.18003.14003.15003.15008,834,006
06 June 20223.18003.20503.17003.18003.18003,597,384
03 June 20223.24003.25003.17003.19003.19006,436,650
02 June 20223.12003.20503.12003.18003.18006,242,387
01 June 20223.22003.25003.21003.22003.22006,903,024
31 May 20223.20003.23003.20003.22003.220014,657,889
30 May 20223.24003.24003.20003.21003.21006,658,637
27 May 20223.22003.22003.17503.19003.19004,100,471
26 May 20223.20003.21003.14003.16003.16007,244,756
25 May 20223.21003.22003.19003.22003.22005,722,509
24 May 20223.21003.25003.21003.23003.23003,927,077
23 May 20223.23003.25003.21003.22003.22003,738,658
20 May 20223.18003.25003.18003.23003.23006,427,967
19 May 20223.17003.22003.16503.20003.200010,377,391
18 May 20223.23003.24003.19003.21003.210010,248,370
17 May 20223.24003.27003.22003.24003.24007,041,351
16 May 20223.24003.24003.20003.22003.22004,992,875
13 May 20223.16003.21003.15003.19003.19009,548,208
12 May 20223.17003.19003.14003.15003.150010,115,932
11 May 20223.18003.20003.14003.18003.18008,929,424
10 May 20223.20003.21503.14003.20003.200016,039,310
09 May 20223.28003.28003.21003.22003.22009,392,250
06 May 20223.20003.25003.18003.25003.250013,041,065
05 May 20223.17003.23003.12003.22003.220014,439,820
04 May 20223.20003.20003.14003.17003.17008,309,910
03 May 20223.20003.20003.15003.20003.20007,860,535
02 May 20223.17003.22003.17003.18003.18007,221,956
29 Apr 20223.16003.21003.16003.20003.20005,678,228
28 Apr 20223.13003.16003.11003.16003.16004,342,276
27 Apr 20223.14003.15503.12003.14003.14006,301,685
26 Apr 20223.15003.17003.12003.13003.13005,247,486
22 Apr 20223.20003.21003.17003.19003.19005,192,832
21 Apr 20223.25003.25003.19003.22003.22005,679,279
20 Apr 20223.24003.25003.20003.22003.22009,930,241
19 Apr 20223.13003.19003.12003.17003.17007,436,023
14 Apr 20223.16003.16003.13003.14003.14005,228,840
13 Apr 20223.15003.17003.11003.15003.15009,138,107
12 Apr 20223.07003.11003.06003.11003.11005,529,866
11 Apr 20223.05003.12003.05003.10003.10005,744,142
08 Apr 20223.09003.09003.04503.05003.05002,913,117
07 Apr 20223.05003.07003.03003.06003.06003,960,023
06 Apr 20223.03003.06503.01503.05003.05008,262,093
05 Apr 20223.03003.08003.02003.06003.06004,928,743
04 Apr 20223.05003.07003.03003.03003.03003,813,363
01 Apr 20223.06003.09003.05003.05003.05003,479,469
31 Mar 20223.14003.15003.07003.08003.08009,115,827
30 Mar 20223.07003.12003.07003.11003.11004,813,372
29 Mar 20223.04003.10003.03003.08003.08007,541,131
28 Mar 20223.04003.07003.03003.03003.03004,602,589
25 Mar 20223.05003.09003.04003.06003.06005,985,517
24 Mar 20223.04003.07003.04003.05003.05005,430,331
23 Mar 20223.13003.14003.06003.06003.06007,841,846
22 Mar 20223.15003.15503.09003.10003.10006,138,119
21 Mar 20223.19003.20003.13003.13003.13004,758,621
18 Mar 20223.22003.22003.17003.19003.190011,034,808
17 Mar 20223.23003.25003.20503.23003.23006,299,325
16 Mar 20223.18003.22503.16003.21003.21007,377,778
15 Mar 20223.11003.20003.10003.18003.18006,630,175
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...