Australia markets close in 2 hours 40 minutes

Medibank Private Limited (MPL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.9100+0.0500 (+1.75%)
As of 01:11PM AEDT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20222.88002.91002.86002.91002.91002,850,673
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
01 Nov 20222.82002.88002.81502.85002.850011,716,340
31 Oct 20222.80002.86002.77002.81002.810022,355,994
28 Oct 20222.87002.91002.77002.79002.790024,953,200
27 Oct 20222.78002.90002.76002.87002.870041,222,819
26 Oct 20222.95003.07002.87002.87002.870084,425,852
25 Oct 20223.50503.50503.50503.50503.5050-
24 Oct 20223.50503.50503.50503.50503.5050-
21 Oct 20223.50503.50503.50503.50503.5050-
20 Oct 20223.50503.50503.50503.50503.5050-
19 Oct 20223.50003.52003.49003.50503.5050857,749
18 Oct 20223.46003.51003.44003.50003.50009,873,931
17 Oct 20223.52003.53503.35003.40003.400011,933,002
14 Oct 20223.52003.52003.52003.52003.5200-
13 Oct 20223.52003.52003.52003.52003.5200-
12 Oct 20223.56003.57003.51003.52003.52006,317,103
11 Oct 20223.53003.59003.53003.55003.55005,657,039
10 Oct 20223.48003.55003.48003.53003.53005,416,558
07 Oct 20223.48003.52003.47003.52003.52007,910,188
06 Oct 20223.50003.55003.50003.52003.52009,217,776
05 Oct 20223.53003.55003.49003.51003.51009,743,417
04 Oct 20223.52003.56003.48003.52003.52007,838,202
03 Oct 20223.43003.49003.41003.48003.48004,522,585
30 Sept 20223.50003.54003.47003.47003.470010,210,038
29 Sept 20223.54003.54003.48003.52003.52005,839,596
28 Sept 20223.42003.50503.42003.49003.490017,005,259
27 Sept 20223.42003.45003.40503.43003.43008,537,262
26 Sept 20223.41003.47003.40003.43003.43007,618,522
23 Sept 20223.49003.54003.45003.47003.47009,091,690
21 Sept 20223.45003.54003.45003.50003.500011,018,198
20 Sept 20223.54003.56003.50003.52003.52008,154,011
19 Sept 20223.56003.56503.52003.53003.53005,307,850
16 Sept 20223.55003.59003.53503.55003.550012,209,585
15 Sept 20223.62003.63003.58003.60003.60008,912,751
14 Sept 20223.56003.59003.54003.56003.56006,289,709
13 Sept 20223.58003.64003.57003.62003.62007,455,527
12 Sept 20223.51003.56503.49003.56003.56003,805,461
09 Sept 20223.52003.55003.48003.54003.54008,896,797
08 Sept 20223.40003.54003.40003.50003.500018,421,946
07 Sept 20223.57003.58503.53503.56003.560013,027,192
07 Sept 20220.073 Dividend
06 Sept 20223.62003.68003.62003.63003.55707,407,661
05 Sept 20223.65003.67003.62003.63003.55704,746,888
02 Sept 20223.71003.71003.65003.65003.57666,664,356
01 Sept 20223.67003.71503.66003.68003.60607,396,417
31 Aug 20223.75003.77003.71003.71003.635412,722,811
30 Aug 20223.72003.78503.66003.76003.684411,166,314
29 Aug 20223.66003.68003.62003.65003.57664,811,984
26 Aug 20223.65003.73003.64003.70003.62568,133,443
25 Aug 20223.70003.72003.63003.65003.57669,785,649
24 Aug 20223.67003.72003.64503.68003.60609,690,232
23 Aug 20223.68003.74003.68003.68003.60608,874,073
22 Aug 20223.66003.73003.63003.71003.63548,745,827
19 Aug 20223.56003.65003.55503.65003.576610,022,921
18 Aug 20223.58003.58003.49003.55003.478613,332,842
17 Aug 20223.52003.54003.49003.52003.44926,398,700
16 Aug 20223.49003.51003.46003.51003.43945,160,921
15 Aug 20223.46003.47003.44003.45003.38061,970,355
12 Aug 20223.45003.47003.44003.46003.39045,052,083
11 Aug 20223.48003.50003.46003.48003.41006,330,555
10 Aug 20223.45003.49003.43003.45003.38066,018,239
09 Aug 20223.45003.48003.44003.46003.39044,735,069
08 Aug 20223.44003.48003.40003.46003.39049,573,581
05 Aug 20223.50003.50003.44003.46003.39048,405,033
04 Aug 20223.49003.53003.48003.49003.419810,326,306
03 Aug 20223.50003.51003.47003.48003.41008,511,336
02 Aug 20223.44003.50003.42003.50003.42968,849,199
01 Aug 20223.39003.46003.39003.46003.39047,083,917
29 July 20223.45003.45003.40003.41003.341410,823,482
28 July 20223.43003.46003.41003.44003.37085,433,294
27 July 20223.50003.53003.45003.45003.38067,967,509
26 July 20223.41003.45003.41003.44003.37083,952,294
25 July 20223.42003.46003.41003.42003.35125,857,742
22 July 20223.44003.45003.40503.42003.35129,068,316
21 July 20223.45003.45003.37003.45003.38066,601,829
20 July 20223.50003.50003.40003.43003.361012,047,180
19 July 20223.34003.40003.33003.38003.312012,929,747
18 July 20223.40003.40003.32003.33003.26307,803,175
15 July 20223.32003.38003.31003.37003.30229,005,816
14 July 20223.28003.35003.28003.35003.282610,426,096
13 July 20223.31003.31003.28003.29003.22387,784,711
12 July 20223.33003.33003.28503.31003.24346,201,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...