Medibank Private Limited (MPL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:11PM AEDT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2022 | 2.8800 | 2.9100 | 2.8600 | 2.9100 | 2.9100 | 2,850,673 |
| 25 Nov 2022 | 2.8800 | 2.8900 | 2.8500 | 2.8600 | 2.8600 | 8,234,788 |
| 24 Nov 2022 | 2.8600 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | 15,305,748 |
| 23 Nov 2022 | 2.8500 | 2.8600 | 2.8350 | 2.8400 | 2.8400 | 6,242,125 |
| 22 Nov 2022 | 2.8500 | 2.8600 | 2.8200 | 2.8300 | 2.8300 | 9,658,885 |
| 21 Nov 2022 | 2.8400 | 2.8500 | 2.8250 | 2.8500 | 2.8500 | 6,546,015 |
| 18 Nov 2022 | 2.8400 | 2.8650 | 2.8100 | 2.8300 | 2.8300 | 6,147,852 |
| 17 Nov 2022 | 2.8400 | 2.8700 | 2.8200 | 2.8400 | 2.8400 | 14,906,595 |
| 16 Nov 2022 | 2.8000 | 2.8450 | 2.7850 | 2.7900 | 2.7900 | 12,244,574 |
| 15 Nov 2022 | 2.8100 | 2.8200 | 2.7700 | 2.8100 | 2.8100 | 12,623,201 |
| 14 Nov 2022 | 2.8100 | 2.8400 | 2.7900 | 2.8000 | 2.8000 | 8,216,948 |
| 11 Nov 2022 | 2.8200 | 2.8500 | 2.8000 | 2.8400 | 2.8400 | 14,062,703 |
| 10 Nov 2022 | 2.8000 | 2.8300 | 2.7800 | 2.7900 | 2.7900 | 14,883,190 |
| 09 Nov 2022 | 2.7500 | 2.8400 | 2.7500 | 2.7700 | 2.7700 | 17,134,168 |
| 08 Nov 2022 | 2.8100 | 2.8200 | 2.7300 | 2.7800 | 2.7800 | 29,745,201 |
| 07 Nov 2022 | 2.8500 | 2.9000 | 2.8100 | 2.8300 | 2.8300 | 17,494,250 |
| 04 Nov 2022 | 2.8900 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 17,016,506 |
| 03 Nov 2022 | 2.8600 | 2.9200 | 2.8500 | 2.9000 | 2.9000 | 12,174,997 |
| 02 Nov 2022 | 2.8700 | 2.9700 | 2.8600 | 2.8800 | 2.8800 | 21,223,472 |
| 01 Nov 2022 | 2.8200 | 2.8800 | 2.8150 | 2.8500 | 2.8500 | 11,716,340 |
| 31 Oct 2022 | 2.8000 | 2.8600 | 2.7700 | 2.8100 | 2.8100 | 22,355,994 |
| 28 Oct 2022 | 2.8700 | 2.9100 | 2.7700 | 2.7900 | 2.7900 | 24,953,200 |
| 27 Oct 2022 | 2.7800 | 2.9000 | 2.7600 | 2.8700 | 2.8700 | 41,222,819 |
| 26 Oct 2022 | 2.9500 | 3.0700 | 2.8700 | 2.8700 | 2.8700 | 84,425,852 |
| 25 Oct 2022 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 24 Oct 2022 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 21 Oct 2022 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 20 Oct 2022 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 19 Oct 2022 | 3.5000 | 3.5200 | 3.4900 | 3.5050 | 3.5050 | 857,749 |
| 18 Oct 2022 | 3.4600 | 3.5100 | 3.4400 | 3.5000 | 3.5000 | 9,873,931 |
| 17 Oct 2022 | 3.5200 | 3.5350 | 3.3500 | 3.4000 | 3.4000 | 11,933,002 |
| 14 Oct 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 13 Oct 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 12 Oct 2022 | 3.5600 | 3.5700 | 3.5100 | 3.5200 | 3.5200 | 6,317,103 |
| 11 Oct 2022 | 3.5300 | 3.5900 | 3.5300 | 3.5500 | 3.5500 | 5,657,039 |
| 10 Oct 2022 | 3.4800 | 3.5500 | 3.4800 | 3.5300 | 3.5300 | 5,416,558 |
| 07 Oct 2022 | 3.4800 | 3.5200 | 3.4700 | 3.5200 | 3.5200 | 7,910,188 |
| 06 Oct 2022 | 3.5000 | 3.5500 | 3.5000 | 3.5200 | 3.5200 | 9,217,776 |
| 05 Oct 2022 | 3.5300 | 3.5500 | 3.4900 | 3.5100 | 3.5100 | 9,743,417 |
| 04 Oct 2022 | 3.5200 | 3.5600 | 3.4800 | 3.5200 | 3.5200 | 7,838,202 |
| 03 Oct 2022 | 3.4300 | 3.4900 | 3.4100 | 3.4800 | 3.4800 | 4,522,585 |
| 30 Sept 2022 | 3.5000 | 3.5400 | 3.4700 | 3.4700 | 3.4700 | 10,210,038 |
| 29 Sept 2022 | 3.5400 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 5,839,596 |
| 28 Sept 2022 | 3.4200 | 3.5050 | 3.4200 | 3.4900 | 3.4900 | 17,005,259 |
| 27 Sept 2022 | 3.4200 | 3.4500 | 3.4050 | 3.4300 | 3.4300 | 8,537,262 |
| 26 Sept 2022 | 3.4100 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 7,618,522 |
| 23 Sept 2022 | 3.4900 | 3.5400 | 3.4500 | 3.4700 | 3.4700 | 9,091,690 |
| 21 Sept 2022 | 3.4500 | 3.5400 | 3.4500 | 3.5000 | 3.5000 | 11,018,198 |
| 20 Sept 2022 | 3.5400 | 3.5600 | 3.5000 | 3.5200 | 3.5200 | 8,154,011 |
| 19 Sept 2022 | 3.5600 | 3.5650 | 3.5200 | 3.5300 | 3.5300 | 5,307,850 |
| 16 Sept 2022 | 3.5500 | 3.5900 | 3.5350 | 3.5500 | 3.5500 | 12,209,585 |
| 15 Sept 2022 | 3.6200 | 3.6300 | 3.5800 | 3.6000 | 3.6000 | 8,912,751 |
| 14 Sept 2022 | 3.5600 | 3.5900 | 3.5400 | 3.5600 | 3.5600 | 6,289,709 |
| 13 Sept 2022 | 3.5800 | 3.6400 | 3.5700 | 3.6200 | 3.6200 | 7,455,527 |
| 12 Sept 2022 | 3.5100 | 3.5650 | 3.4900 | 3.5600 | 3.5600 | 3,805,461 |
| 09 Sept 2022 | 3.5200 | 3.5500 | 3.4800 | 3.5400 | 3.5400 | 8,896,797 |
| 08 Sept 2022 | 3.4000 | 3.5400 | 3.4000 | 3.5000 | 3.5000 | 18,421,946 |
| 07 Sept 2022 | 3.5700 | 3.5850 | 3.5350 | 3.5600 | 3.5600 | 13,027,192 |
| 07 Sept 2022 | 0.073 Dividend | |||||
| 06 Sept 2022 | 3.6200 | 3.6800 | 3.6200 | 3.6300 | 3.5570 | 7,407,661 |
| 05 Sept 2022 | 3.6500 | 3.6700 | 3.6200 | 3.6300 | 3.5570 | 4,746,888 |
| 02 Sept 2022 | 3.7100 | 3.7100 | 3.6500 | 3.6500 | 3.5766 | 6,664,356 |
| 01 Sept 2022 | 3.6700 | 3.7150 | 3.6600 | 3.6800 | 3.6060 | 7,396,417 |
| 31 Aug 2022 | 3.7500 | 3.7700 | 3.7100 | 3.7100 | 3.6354 | 12,722,811 |
| 30 Aug 2022 | 3.7200 | 3.7850 | 3.6600 | 3.7600 | 3.6844 | 11,166,314 |
| 29 Aug 2022 | 3.6600 | 3.6800 | 3.6200 | 3.6500 | 3.5766 | 4,811,984 |
| 26 Aug 2022 | 3.6500 | 3.7300 | 3.6400 | 3.7000 | 3.6256 | 8,133,443 |
| 25 Aug 2022 | 3.7000 | 3.7200 | 3.6300 | 3.6500 | 3.5766 | 9,785,649 |
| 24 Aug 2022 | 3.6700 | 3.7200 | 3.6450 | 3.6800 | 3.6060 | 9,690,232 |
| 23 Aug 2022 | 3.6800 | 3.7400 | 3.6800 | 3.6800 | 3.6060 | 8,874,073 |
| 22 Aug 2022 | 3.6600 | 3.7300 | 3.6300 | 3.7100 | 3.6354 | 8,745,827 |
| 19 Aug 2022 | 3.5600 | 3.6500 | 3.5550 | 3.6500 | 3.5766 | 10,022,921 |
| 18 Aug 2022 | 3.5800 | 3.5800 | 3.4900 | 3.5500 | 3.4786 | 13,332,842 |
| 17 Aug 2022 | 3.5200 | 3.5400 | 3.4900 | 3.5200 | 3.4492 | 6,398,700 |
| 16 Aug 2022 | 3.4900 | 3.5100 | 3.4600 | 3.5100 | 3.4394 | 5,160,921 |
| 15 Aug 2022 | 3.4600 | 3.4700 | 3.4400 | 3.4500 | 3.3806 | 1,970,355 |
| 12 Aug 2022 | 3.4500 | 3.4700 | 3.4400 | 3.4600 | 3.3904 | 5,052,083 |
| 11 Aug 2022 | 3.4800 | 3.5000 | 3.4600 | 3.4800 | 3.4100 | 6,330,555 |
| 10 Aug 2022 | 3.4500 | 3.4900 | 3.4300 | 3.4500 | 3.3806 | 6,018,239 |
| 09 Aug 2022 | 3.4500 | 3.4800 | 3.4400 | 3.4600 | 3.3904 | 4,735,069 |
| 08 Aug 2022 | 3.4400 | 3.4800 | 3.4000 | 3.4600 | 3.3904 | 9,573,581 |
| 05 Aug 2022 | 3.5000 | 3.5000 | 3.4400 | 3.4600 | 3.3904 | 8,405,033 |
| 04 Aug 2022 | 3.4900 | 3.5300 | 3.4800 | 3.4900 | 3.4198 | 10,326,306 |
| 03 Aug 2022 | 3.5000 | 3.5100 | 3.4700 | 3.4800 | 3.4100 | 8,511,336 |
| 02 Aug 2022 | 3.4400 | 3.5000 | 3.4200 | 3.5000 | 3.4296 | 8,849,199 |
| 01 Aug 2022 | 3.3900 | 3.4600 | 3.3900 | 3.4600 | 3.3904 | 7,083,917 |
| 29 July 2022 | 3.4500 | 3.4500 | 3.4000 | 3.4100 | 3.3414 | 10,823,482 |
| 28 July 2022 | 3.4300 | 3.4600 | 3.4100 | 3.4400 | 3.3708 | 5,433,294 |
| 27 July 2022 | 3.5000 | 3.5300 | 3.4500 | 3.4500 | 3.3806 | 7,967,509 |
| 26 July 2022 | 3.4100 | 3.4500 | 3.4100 | 3.4400 | 3.3708 | 3,952,294 |
| 25 July 2022 | 3.4200 | 3.4600 | 3.4100 | 3.4200 | 3.3512 | 5,857,742 |
| 22 July 2022 | 3.4400 | 3.4500 | 3.4050 | 3.4200 | 3.3512 | 9,068,316 |
| 21 July 2022 | 3.4500 | 3.4500 | 3.3700 | 3.4500 | 3.3806 | 6,601,829 |
| 20 July 2022 | 3.5000 | 3.5000 | 3.4000 | 3.4300 | 3.3610 | 12,047,180 |
| 19 July 2022 | 3.3400 | 3.4000 | 3.3300 | 3.3800 | 3.3120 | 12,929,747 |
| 18 July 2022 | 3.4000 | 3.4000 | 3.3200 | 3.3300 | 3.2630 | 7,803,175 |
| 15 July 2022 | 3.3200 | 3.3800 | 3.3100 | 3.3700 | 3.3022 | 9,005,816 |
| 14 July 2022 | 3.2800 | 3.3500 | 3.2800 | 3.3500 | 3.2826 | 10,426,096 |
| 13 July 2022 | 3.3100 | 3.3100 | 3.2800 | 3.2900 | 3.2238 | 7,784,711 |
| 12 July 2022 | 3.3300 | 3.3300 | 3.2850 | 3.3100 | 3.2434 | 6,201,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
