Australia Markets open in 3 hrs 3 mins

Medibank Private Limited (MPL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.2000-0.0300 (-0.93%)
At close: 04:10PM AEDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023------
24 Mar 20233.19003.21503.17003.20003.20005,682,794
23 Mar 20233.18003.24003.18003.23003.23006,304,776
22 Mar 20233.21003.24503.20003.21003.210010,485,635
21 Mar 20233.20003.23503.19003.20003.20003,935,879
20 Mar 20233.22003.24003.18003.18003.18005,775,903
17 Mar 20233.22003.28003.22003.28003.280016,288,359
16 Mar 20233.29003.29003.21503.26003.260011,521,393
15 Mar 20233.20003.26003.19003.26003.26007,399,065
14 Mar 20233.21003.22003.15003.19003.190032,047,535
13 Mar 20233.29003.30003.25003.26003.26006,658,987
10 Mar 20233.33003.35003.30003.32003.32007,147,144
09 Mar 20233.35003.36003.31003.35003.35006,040,603
08 Mar 20233.34003.36003.30503.35003.350014,262,575
07 Mar 20233.35003.39003.33003.39003.390018,889,549
06 Mar 20233.31003.33003.30003.31003.310011,270,417
03 Mar 20233.30003.32003.27003.29003.290010,387,233
02 Mar 20233.34003.34003.20003.28003.280015,234,650
01 Mar 20233.32003.37003.32003.33003.330011,711,383
28 Feb 20233.32003.36003.31003.34003.340032,887,670
27 Feb 20233.32003.33003.28003.30003.30006,304,378
24 Feb 20233.32003.38003.30003.35003.350014,457,504
23 Feb 20233.27003.29003.21003.28003.280017,389,616
22 Feb 20233.01003.11003.01003.08003.08006,581,895
21 Feb 20233.06003.09003.06003.06003.06004,965,352
20 Feb 20233.10003.10503.01003.06003.060011,626,674
17 Feb 20233.10003.14003.08003.12003.12009,465,012
16 Feb 20233.13003.13003.06003.08003.080012,075,864
15 Feb 20233.08003.13003.08003.10003.10006,313,664
14 Feb 20233.12003.12003.06003.06003.06006,461,950
13 Feb 20233.09003.12003.08503.10003.10007,318,131
10 Feb 20233.08003.11003.06003.11003.11006,037,051
09 Feb 20233.08003.12003.06503.09003.09008,448,060
08 Feb 20233.06003.12003.03003.09003.090012,976,547
07 Feb 20232.98003.04002.97003.03003.030014,842,982
06 Feb 20232.94002.97002.93002.97002.97006,235,451
03 Feb 20232.93002.95002.90502.94002.94008,611,242
02 Feb 20232.94002.94002.89002.93002.930012,396,790
01 Feb 20232.96002.96502.93002.95002.95006,182,047
31 Jan 20232.91002.97002.90002.94002.940012,980,963
30 Jan 20232.91002.92502.88002.90002.90009,342,621
27 Jan 20232.93002.94002.89502.91002.91007,362,261
25 Jan 20232.92002.95002.90002.90002.90007,341,373
24 Jan 20232.90002.92002.90002.91002.91005,044,838
23 Jan 20232.91002.93002.89002.89002.89006,378,381
20 Jan 20232.91002.93002.89002.90002.900010,379,430
19 Jan 20232.92002.94002.88002.91002.910010,863,717
18 Jan 20232.88002.92002.86002.90002.90007,077,787
17 Jan 20232.87002.89002.86002.88002.88008,254,087
16 Jan 20232.92002.92002.88002.89002.89003,874,575
13 Jan 20232.92002.95502.91002.91002.91006,744,288
12 Jan 20232.85002.91002.84502.90002.900010,320,226
11 Jan 20232.89002.89002.85002.85002.850010,748,827
10 Jan 20232.92002.92002.86002.88002.88009,114,846
09 Jan 20232.94002.94002.89002.91002.91005,675,153
06 Jan 20232.92002.95002.91002.92002.92006,401,548
05 Jan 20232.95002.98002.94002.94002.94006,152,776
04 Jan 20232.95002.96002.91002.96002.96006,401,894
03 Jan 20232.95002.97002.90502.91002.91005,502,662
30 Dec 20222.94002.97502.93002.95002.95003,122,850
29 Dec 20222.96002.96002.93002.95002.95003,549,710
28 Dec 20222.94002.97002.93002.95002.95003,794,160
23 Dec 20222.96002.97002.93002.95002.95003,527,455
22 Dec 20222.91002.99002.90502.98002.980010,577,651
21 Dec 20222.94002.95002.89002.89002.89009,066,218
20 Dec 20222.96002.96002.91002.92002.92006,636,660
19 Dec 20222.97002.97002.92002.93002.93005,838,860
16 Dec 20222.93002.95002.91002.94002.940021,848,167
15 Dec 20222.92002.97502.92002.97002.970016,697,267
14 Dec 20222.96003.01002.96002.98002.98008,597,822
13 Dec 20222.98003.00502.96002.97002.97009,581,636
12 Dec 20223.02003.02002.95002.96002.960011,346,310
09 Dec 20222.99003.02002.96003.02003.020013,358,116
08 Dec 20222.93003.00002.92002.98002.980012,186,748
07 Dec 20222.94002.95002.92002.92002.92009,399,114
06 Dec 20222.90002.95002.89502.93002.930012,511,966
05 Dec 20222.91002.92002.88002.88002.88009,536,829
02 Dec 20222.97002.98002.89002.93002.930015,766,619
01 Dec 20222.97002.99002.94502.98002.980014,169,013
30 Nov 20222.87002.96002.86002.93002.930026,286,036
29 Nov 20222.92002.93002.88002.91002.91009,669,983
28 Nov 20222.88002.91002.86002.89002.89006,755,302
25 Nov 20222.88002.89002.85002.86002.86008,234,788
24 Nov 20222.86002.88002.84002.86002.860015,305,748
23 Nov 20222.85002.86002.83502.84002.84006,242,125
22 Nov 20222.85002.86002.82002.83002.83009,658,885
21 Nov 20222.84002.85002.82502.85002.85006,546,015
18 Nov 20222.84002.86502.81002.83002.83006,147,852
17 Nov 20222.84002.87002.82002.84002.840014,906,595
16 Nov 20222.80002.84502.78502.79002.790012,244,574
15 Nov 20222.81002.82002.77002.81002.810012,623,201
14 Nov 20222.81002.84002.79002.80002.80008,216,948
11 Nov 20222.82002.85002.80002.84002.840014,062,703
10 Nov 20222.80002.83002.78002.79002.790014,883,190
09 Nov 20222.75002.84002.75002.77002.770017,134,168
08 Nov 20222.81002.82002.73002.78002.780029,745,201
07 Nov 20222.85002.90002.81002.83002.830017,494,250
04 Nov 20222.89002.90002.82002.82002.820017,016,506
03 Nov 20222.86002.92002.85002.90002.900012,174,997
02 Nov 20222.87002.97002.86002.88002.880021,223,472
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...