Medibank Private Limited (MPL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Aug 2022 | 3.5000 | 3.5000 | 3.4400 | 3.4600 | 3.4600 | 8,405,033 |
| 04 Aug 2022 | 3.4900 | 3.5300 | 3.4800 | 3.4900 | 3.4900 | 10,326,306 |
| 03 Aug 2022 | 3.5000 | 3.5100 | 3.4700 | 3.4800 | 3.4800 | 8,511,336 |
| 02 Aug 2022 | 3.4400 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 8,849,199 |
| 01 Aug 2022 | 3.3900 | 3.4600 | 3.3900 | 3.4600 | 3.4600 | 7,083,917 |
| 29 July 2022 | 3.4500 | 3.4500 | 3.4000 | 3.4100 | 3.4100 | 10,823,482 |
| 28 July 2022 | 3.4300 | 3.4600 | 3.4100 | 3.4400 | 3.4400 | 5,433,294 |
| 27 July 2022 | 3.5000 | 3.5300 | 3.4500 | 3.4500 | 3.4500 | 7,967,509 |
| 26 July 2022 | 3.4100 | 3.4500 | 3.4100 | 3.4400 | 3.4400 | 3,952,294 |
| 25 July 2022 | 3.4200 | 3.4600 | 3.4100 | 3.4200 | 3.4200 | 5,857,742 |
| 22 July 2022 | 3.4400 | 3.4500 | 3.4050 | 3.4200 | 3.4200 | 9,068,316 |
| 21 July 2022 | 3.4500 | 3.4500 | 3.3700 | 3.4500 | 3.4500 | 6,601,829 |
| 20 July 2022 | 3.5000 | 3.5000 | 3.4000 | 3.4300 | 3.4300 | 12,047,180 |
| 19 July 2022 | 3.3400 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 12,929,747 |
| 18 July 2022 | 3.4000 | 3.4000 | 3.3200 | 3.3300 | 3.3300 | 7,803,175 |
| 15 July 2022 | 3.3200 | 3.3800 | 3.3100 | 3.3700 | 3.3700 | 9,005,816 |
| 14 July 2022 | 3.2800 | 3.3500 | 3.2800 | 3.3500 | 3.3500 | 10,426,096 |
| 13 July 2022 | 3.3100 | 3.3100 | 3.2800 | 3.2900 | 3.2900 | 7,784,711 |
| 12 July 2022 | 3.3300 | 3.3300 | 3.2850 | 3.3100 | 3.3100 | 6,201,100 |
| 11 July 2022 | 3.2800 | 3.3200 | 3.2600 | 3.2700 | 3.2700 | 7,078,824 |
| 08 July 2022 | 3.2900 | 3.3100 | 3.2700 | 3.3000 | 3.3000 | 5,012,199 |
| 07 July 2022 | 3.2700 | 3.3200 | 3.2600 | 3.3200 | 3.3200 | 9,977,407 |
| 06 July 2022 | 3.2800 | 3.3100 | 3.2600 | 3.2600 | 3.2600 | 8,239,497 |
| 05 July 2022 | 3.2700 | 3.3100 | 3.2400 | 3.2900 | 3.2900 | 7,167,112 |
| 04 July 2022 | 3.2700 | 3.2800 | 3.2300 | 3.2600 | 3.2600 | 5,165,509 |
| 01 July 2022 | 3.2800 | 3.3100 | 3.2300 | 3.2300 | 3.2300 | 7,643,676 |
| 30 June 2022 | 3.3100 | 3.3150 | 3.2500 | 3.2500 | 3.2500 | 12,530,816 |
| 29 June 2022 | 3.2600 | 3.3100 | 3.2600 | 3.3000 | 3.3000 | 3,722,497 |
| 28 June 2022 | 3.2700 | 3.3000 | 3.2600 | 3.2900 | 3.2900 | 4,529,875 |
| 27 June 2022 | 3.2500 | 3.2800 | 3.2500 | 3.2600 | 3.2600 | 4,372,504 |
| 24 June 2022 | 3.2500 | 3.2500 | 3.2050 | 3.2300 | 3.2300 | 6,126,686 |
| 23 June 2022 | 3.2100 | 3.2700 | 3.1900 | 3.2500 | 3.2500 | 5,706,937 |
| 22 June 2022 | 3.1500 | 3.1800 | 3.1300 | 3.1700 | 3.1700 | 9,651,329 |
| 21 June 2022 | 3.1400 | 3.1700 | 3.1200 | 3.1700 | 3.1700 | 6,628,514 |
| 20 June 2022 | 3.1000 | 3.1200 | 3.0700 | 3.1000 | 3.1000 | 5,046,035 |
| 17 June 2022 | 3.0500 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | 13,806,134 |
| 16 June 2022 | 3.1000 | 3.1100 | 3.0600 | 3.0700 | 3.0700 | 10,412,732 |
| 15 June 2022 | 3.0700 | 3.1200 | 3.0500 | 3.1100 | 3.1100 | 9,232,818 |
| 14 June 2022 | 3.0100 | 3.1000 | 3.0100 | 3.0700 | 3.0700 | 12,558,271 |
| 10 June 2022 | 3.1500 | 3.1900 | 3.1300 | 3.1500 | 3.1500 | 6,611,546 |
| 09 June 2022 | 3.1500 | 3.2000 | 3.1300 | 3.1800 | 3.1800 | 7,327,203 |
| 08 June 2022 | 3.1700 | 3.2050 | 3.1500 | 3.1700 | 3.1700 | 8,979,735 |
| 07 June 2022 | 3.1800 | 3.1800 | 3.1400 | 3.1500 | 3.1500 | 8,834,006 |
| 06 June 2022 | 3.1800 | 3.2050 | 3.1700 | 3.1800 | 3.1800 | 3,597,384 |
| 03 June 2022 | 3.2400 | 3.2500 | 3.1700 | 3.1900 | 3.1900 | 6,436,650 |
| 02 June 2022 | 3.1200 | 3.2050 | 3.1200 | 3.1800 | 3.1800 | 6,242,387 |
| 01 June 2022 | 3.2200 | 3.2500 | 3.2100 | 3.2200 | 3.2200 | 6,903,024 |
| 31 May 2022 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.2200 | 14,657,889 |
| 30 May 2022 | 3.2400 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 6,658,637 |
| 27 May 2022 | 3.2200 | 3.2200 | 3.1750 | 3.1900 | 3.1900 | 4,100,471 |
| 26 May 2022 | 3.2000 | 3.2100 | 3.1400 | 3.1600 | 3.1600 | 7,244,756 |
| 25 May 2022 | 3.2100 | 3.2200 | 3.1900 | 3.2200 | 3.2200 | 5,722,509 |
| 24 May 2022 | 3.2100 | 3.2500 | 3.2100 | 3.2300 | 3.2300 | 3,927,077 |
| 23 May 2022 | 3.2300 | 3.2500 | 3.2100 | 3.2200 | 3.2200 | 3,738,658 |
| 20 May 2022 | 3.1800 | 3.2500 | 3.1800 | 3.2300 | 3.2300 | 6,427,967 |
| 19 May 2022 | 3.1700 | 3.2200 | 3.1650 | 3.2000 | 3.2000 | 10,377,391 |
| 18 May 2022 | 3.2300 | 3.2400 | 3.1900 | 3.2100 | 3.2100 | 10,248,370 |
| 17 May 2022 | 3.2400 | 3.2700 | 3.2200 | 3.2400 | 3.2400 | 7,041,351 |
| 16 May 2022 | 3.2400 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 4,992,875 |
| 13 May 2022 | 3.1600 | 3.2100 | 3.1500 | 3.1900 | 3.1900 | 9,548,208 |
| 12 May 2022 | 3.1700 | 3.1900 | 3.1400 | 3.1500 | 3.1500 | 10,115,932 |
| 11 May 2022 | 3.1800 | 3.2000 | 3.1400 | 3.1800 | 3.1800 | 8,929,424 |
| 10 May 2022 | 3.2000 | 3.2150 | 3.1400 | 3.2000 | 3.2000 | 16,039,310 |
| 09 May 2022 | 3.2800 | 3.2800 | 3.2100 | 3.2200 | 3.2200 | 9,392,250 |
| 06 May 2022 | 3.2000 | 3.2500 | 3.1800 | 3.2500 | 3.2500 | 13,041,065 |
| 05 May 2022 | 3.1700 | 3.2300 | 3.1200 | 3.2200 | 3.2200 | 14,439,820 |
| 04 May 2022 | 3.2000 | 3.2000 | 3.1400 | 3.1700 | 3.1700 | 8,309,910 |
| 03 May 2022 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 7,860,535 |
| 02 May 2022 | 3.1700 | 3.2200 | 3.1700 | 3.1800 | 3.1800 | 7,221,956 |
| 29 Apr 2022 | 3.1600 | 3.2100 | 3.1600 | 3.2000 | 3.2000 | 5,678,228 |
| 28 Apr 2022 | 3.1300 | 3.1600 | 3.1100 | 3.1600 | 3.1600 | 4,342,276 |
| 27 Apr 2022 | 3.1400 | 3.1550 | 3.1200 | 3.1400 | 3.1400 | 6,301,685 |
| 26 Apr 2022 | 3.1500 | 3.1700 | 3.1200 | 3.1300 | 3.1300 | 5,247,486 |
| 22 Apr 2022 | 3.2000 | 3.2100 | 3.1700 | 3.1900 | 3.1900 | 5,192,832 |
| 21 Apr 2022 | 3.2500 | 3.2500 | 3.1900 | 3.2200 | 3.2200 | 5,679,279 |
| 20 Apr 2022 | 3.2400 | 3.2500 | 3.2000 | 3.2200 | 3.2200 | 9,930,241 |
| 19 Apr 2022 | 3.1300 | 3.1900 | 3.1200 | 3.1700 | 3.1700 | 7,436,023 |
| 14 Apr 2022 | 3.1600 | 3.1600 | 3.1300 | 3.1400 | 3.1400 | 5,228,840 |
| 13 Apr 2022 | 3.1500 | 3.1700 | 3.1100 | 3.1500 | 3.1500 | 9,138,107 |
| 12 Apr 2022 | 3.0700 | 3.1100 | 3.0600 | 3.1100 | 3.1100 | 5,529,866 |
| 11 Apr 2022 | 3.0500 | 3.1200 | 3.0500 | 3.1000 | 3.1000 | 5,744,142 |
| 08 Apr 2022 | 3.0900 | 3.0900 | 3.0450 | 3.0500 | 3.0500 | 2,913,117 |
| 07 Apr 2022 | 3.0500 | 3.0700 | 3.0300 | 3.0600 | 3.0600 | 3,960,023 |
| 06 Apr 2022 | 3.0300 | 3.0650 | 3.0150 | 3.0500 | 3.0500 | 8,262,093 |
| 05 Apr 2022 | 3.0300 | 3.0800 | 3.0200 | 3.0600 | 3.0600 | 4,928,743 |
| 04 Apr 2022 | 3.0500 | 3.0700 | 3.0300 | 3.0300 | 3.0300 | 3,813,363 |
| 01 Apr 2022 | 3.0600 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 3,479,469 |
| 31 Mar 2022 | 3.1400 | 3.1500 | 3.0700 | 3.0800 | 3.0800 | 9,115,827 |
| 30 Mar 2022 | 3.0700 | 3.1200 | 3.0700 | 3.1100 | 3.1100 | 4,813,372 |
| 29 Mar 2022 | 3.0400 | 3.1000 | 3.0300 | 3.0800 | 3.0800 | 7,541,131 |
| 28 Mar 2022 | 3.0400 | 3.0700 | 3.0300 | 3.0300 | 3.0300 | 4,602,589 |
| 25 Mar 2022 | 3.0500 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 5,985,517 |
| 24 Mar 2022 | 3.0400 | 3.0700 | 3.0400 | 3.0500 | 3.0500 | 5,430,331 |
| 23 Mar 2022 | 3.1300 | 3.1400 | 3.0600 | 3.0600 | 3.0600 | 7,841,846 |
| 22 Mar 2022 | 3.1500 | 3.1550 | 3.0900 | 3.1000 | 3.1000 | 6,138,119 |
| 21 Mar 2022 | 3.1900 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 4,758,621 |
| 18 Mar 2022 | 3.2200 | 3.2200 | 3.1700 | 3.1900 | 3.1900 | 11,034,808 |
| 17 Mar 2022 | 3.2300 | 3.2500 | 3.2050 | 3.2300 | 3.2300 | 6,299,325 |
| 16 Mar 2022 | 3.1800 | 3.2250 | 3.1600 | 3.2100 | 3.2100 | 7,377,778 |
| 15 Mar 2022 | 3.1100 | 3.2000 | 3.1000 | 3.1800 | 3.1800 | 6,630,175 |
| *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.
