Medibank Private Limited (MPL.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.4250 | 3.4700 | 3.4100 | 3.4350 | 3.4350 | 2,012,211 |
| 02 May 2024 | 3.4700 | 3.5050 | 3.4200 | 3.4300 | 3.4300 | 2,374,465 |
| 01 May 2024 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | 3.4500 | 1,823,363 |
| 30 Apr 2024 | 3.6000 | 3.6100 | 3.5300 | 3.5700 | 3.5700 | 1,575,324 |
| 29 Apr 2024 | 3.5900 | 3.6150 | 3.5750 | 3.6000 | 3.6000 | 1,289,084 |
| 26 Apr 2024 | 3.6100 | 3.6100 | 3.5500 | 3.5550 | 3.5550 | 1,707,608 |
| 24 Apr 2024 | 3.6300 | 3.6600 | 3.6300 | 3.6400 | 3.6400 | 3,232,256 |
| 23 Apr 2024 | 3.6500 | 3.6600 | 3.6100 | 3.6150 | 3.6150 | 2,746,988 |
| 22 Apr 2024 | 3.6200 | 3.6450 | 3.6050 | 3.6300 | 3.6300 | 869,444 |
| 19 Apr 2024 | 3.6400 | 3.6400 | 3.5550 | 3.5650 | 3.5650 | 987,727 |
| 18 Apr 2024 | 3.6600 | 3.6800 | 3.6550 | 3.6600 | 3.6600 | 552,932 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.7100 | 3.7100 | 3.6300 | 3.6500 | 3.6500 | 1,118,705 |
| 15 Apr 2024 | 3.7400 | 3.7400 | 3.6850 | 3.7100 | 3.7100 | 2,164,941 |
| 12 Apr 2024 | 3.6900 | 3.7400 | 3.6750 | 3.7350 | 3.7350 | 606,021 |
| 11 Apr 2024 | 3.7100 | 3.7300 | 3.6900 | 3.7100 | 3.7100 | 636,553 |
| 10 Apr 2024 | 3.7300 | 3.7400 | 3.6800 | 3.7200 | 3.7200 | 1,698,690 |
| 09 Apr 2024 | 3.7300 | 3.7500 | 3.6900 | 3.7150 | 3.7150 | 620,003 |
| 08 Apr 2024 | 3.7400 | 3.7500 | 3.7100 | 3.7300 | 3.7300 | 709,156 |
| 05 Apr 2024 | 3.7500 | 3.7500 | 3.6700 | 3.6900 | 3.6900 | 890,419 |
| 04 Apr 2024 | 3.7600 | 3.8100 | 3.7400 | 3.7500 | 3.7500 | 1,512,851 |
| 03 Apr 2024 | 3.7200 | 3.7550 | 3.7000 | 3.7500 | 3.7500 | 1,205,578 |
| 02 Apr 2024 | 3.7600 | 3.7700 | 3.7350 | 3.7500 | 3.7500 | 1,730,470 |
| 28 Mar 2024 | 3.7200 | 3.7800 | 3.7200 | 3.7650 | 3.7650 | 1,714,719 |
| 27 Mar 2024 | 3.6950 | 3.7400 | 3.6950 | 3.7200 | 3.7200 | 722,814 |
| 26 Mar 2024 | 3.6900 | 3.7000 | 3.6600 | 3.6800 | 3.6800 | 1,104,521 |
| 25 Mar 2024 | 3.7050 | 3.7500 | 3.7000 | 3.7100 | 3.7100 | 1,462,660 |
| 22 Mar 2024 | 3.6800 | 3.7150 | 3.6700 | 3.7100 | 3.7100 | 758,589 |
| 21 Mar 2024 | 3.6750 | 3.7200 | 3.6700 | 3.7000 | 3.7000 | 1,965,851 |
| 20 Mar 2024 | 3.7300 | 3.7500 | 3.6800 | 3.6850 | 3.6850 | 1,034,371 |
| 19 Mar 2024 | 3.8200 | 3.8300 | 3.7250 | 3.7400 | 3.7400 | 892,085 |
| 18 Mar 2024 | 3.8400 | 3.8450 | 3.8000 | 3.8200 | 3.8200 | 721,033 |
| 15 Mar 2024 | 3.8450 | 3.8600 | 3.8300 | 3.8450 | 3.8450 | 4,611,930 |
| 14 Mar 2024 | 3.8900 | 3.9000 | 3.8450 | 3.8550 | 3.8550 | 3,341,645 |
| 13 Mar 2024 | 3.9200 | 3.9400 | 3.8950 | 3.9000 | 3.9000 | 2,305,434 |
| 12 Mar 2024 | 3.8250 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 1,853,747 |
| 11 Mar 2024 | 3.8400 | 3.8800 | 3.8000 | 3.8050 | 3.8050 | 1,446,187 |
| 08 Mar 2024 | 3.8300 | 3.8600 | 3.8100 | 3.8500 | 3.8500 | 1,367,901 |
| 07 Mar 2024 | 3.8300 | 3.8500 | 3.8100 | 3.8200 | 3.8200 | 1,525,231 |
| 06 Mar 2024 | 3.7900 | 3.8200 | 3.7500 | 3.7950 | 3.7950 | 9,407,167 |
| 05 Mar 2024 | 3.7150 | 3.8050 | 3.7100 | 3.7550 | 3.7550 | 6,571,837 |
| 04 Mar 2024 | 3.6500 | 3.6900 | 3.6400 | 3.6700 | 3.6700 | 3,018,612 |
| 01 Mar 2024 | 3.6050 | 3.6800 | 3.5950 | 3.6500 | 3.6500 | 5,747,289 |
| 29 Feb 2024 | 3.6100 | 3.6100 | 3.5700 | 3.5900 | 3.5900 | 3,102,566 |
| 29 Feb 2024 | 0.072 Dividend | |||||
| 28 Feb 2024 | 3.6750 | 3.6800 | 3.6400 | 3.6400 | 3.5680 | 1,986,425 |
| 27 Feb 2024 | 3.6550 | 3.6700 | 3.6350 | 3.6500 | 3.5778 | 1,135,191 |
| 26 Feb 2024 | 3.6500 | 3.6600 | 3.6050 | 3.6500 | 3.5778 | 1,377,834 |
| 23 Feb 2024 | 3.6800 | 3.7400 | 3.6100 | 3.6300 | 3.5582 | 2,124,338 |
| 22 Feb 2024 | 3.6750 | 3.7450 | 3.6200 | 3.6600 | 3.5876 | 1,965,626 |
| 21 Feb 2024 | 3.8900 | 3.9100 | 3.8400 | 3.8500 | 3.7738 | 804,498 |
| 20 Feb 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8800 | 3.8033 | 726,064 |
| 19 Feb 2024 | 3.7500 | 3.8200 | 3.7400 | 3.8000 | 3.7248 | 1,869,716 |
| 16 Feb 2024 | 3.7900 | 3.7950 | 3.7200 | 3.7500 | 3.6758 | 2,236,017 |
| 15 Feb 2024 | 3.7800 | 3.8100 | 3.7700 | 3.7750 | 3.7003 | 1,688,939 |
| 14 Feb 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7700 | 3.6954 | 2,341,235 |
| 13 Feb 2024 | 3.8400 | 3.8400 | 3.7900 | 3.8000 | 3.7248 | 2,284,165 |
| 12 Feb 2024 | 3.8400 | 3.8700 | 3.8200 | 3.8200 | 3.7444 | 703,121 |
| 09 Feb 2024 | 3.8200 | 3.8300 | 3.8000 | 3.8300 | 3.7542 | 860,446 |
| 08 Feb 2024 | 3.8200 | 3.8600 | 3.7800 | 3.7800 | 3.7052 | 2,305,844 |
| 07 Feb 2024 | 3.8200 | 3.8500 | 3.8000 | 3.8150 | 3.7395 | 1,555,353 |
| 06 Feb 2024 | 3.8000 | 3.8350 | 3.7900 | 3.8000 | 3.7248 | 1,774,834 |
| 05 Feb 2024 | 3.8300 | 3.8300 | 3.8000 | 3.8200 | 3.7444 | 527,924 |
| 02 Feb 2024 | 3.8100 | 3.8600 | 3.7900 | 3.8550 | 3.7787 | 1,212,631 |
| 01 Feb 2024 | 3.8200 | 3.8600 | 3.7900 | 3.8100 | 3.7346 | 829,030 |
| 31 Jan 2024 | 3.8100 | 3.8550 | 3.8000 | 3.8500 | 3.7738 | 1,093,279 |
| 30 Jan 2024 | 3.7800 | 3.8150 | 3.7650 | 3.8000 | 3.7248 | 2,621,542 |
| 29 Jan 2024 | 3.7600 | 3.7750 | 3.7300 | 3.7600 | 3.6856 | 1,077,964 |
| 25 Jan 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7400 | 3.6660 | 983,185 |
| 24 Jan 2024 | 3.6900 | 3.7200 | 3.6550 | 3.6800 | 3.6072 | 1,995,394 |
| 23 Jan 2024 | 3.8050 | 3.8100 | 3.6900 | 3.7050 | 3.6317 | 3,551,701 |
| 22 Jan 2024 | 3.8500 | 3.8800 | 3.8300 | 3.8300 | 3.7542 | 1,677,794 |
| 19 Jan 2024 | 3.8100 | 3.8400 | 3.7950 | 3.8400 | 3.7640 | 1,389,368 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.7950 | 3.8100 | 3.7600 | 3.8050 | 3.7297 | 875,083 |
| 16 Jan 2024 | 3.7900 | 3.8200 | 3.7700 | 3.8000 | 3.7248 | 714,716 |
| 15 Jan 2024 | 3.7900 | 3.8350 | 3.7800 | 3.8100 | 3.7346 | 2,091,895 |
| 12 Jan 2024 | 3.7200 | 3.8100 | 3.7200 | 3.8050 | 3.7297 | 1,044,047 |
| 11 Jan 2024 | 3.7000 | 3.7100 | 3.6600 | 3.7000 | 3.6268 | 746,899 |
| 10 Jan 2024 | 3.7500 | 3.7600 | 3.6600 | 3.6700 | 3.5974 | 1,797,802 |
| 09 Jan 2024 | 3.7500 | 3.7500 | 3.7250 | 3.7350 | 3.6611 | 647,173 |
| 08 Jan 2024 | 3.7300 | 3.7300 | 3.6650 | 3.6900 | 3.6170 | 786,536 |
| 05 Jan 2024 | 3.6600 | 3.6800 | 3.6300 | 3.6800 | 3.6072 | 499,646 |
| 04 Jan 2024 | 3.6200 | 3.6800 | 3.6150 | 3.6600 | 3.5876 | 1,056,730 |
| 03 Jan 2024 | 3.5450 | 3.6350 | 3.5450 | 3.6250 | 3.5533 | 1,134,035 |
| 02 Jan 2024 | 3.5550 | 3.5700 | 3.5250 | 3.5700 | 3.4994 | 561,185 |
| 29 Dec 2023 | 3.5300 | 3.5500 | 3.5100 | 3.5500 | 3.4798 | 572,668 |
| 28 Dec 2023 | 3.5400 | 3.5500 | 3.5200 | 3.5300 | 3.4602 | - |
| 27 Dec 2023 | 3.5650 | 3.5800 | 3.5200 | 3.5300 | 3.4602 | 704,734 |
| 22 Dec 2023 | 3.5500 | 3.5500 | 3.5050 | 3.5300 | 3.4602 | 874,467 |
| 21 Dec 2023 | 3.5500 | 3.5650 | 3.5300 | 3.5350 | 3.4651 | 809,106 |
| 20 Dec 2023 | 3.5700 | 3.5800 | 3.5200 | 3.5700 | 3.4994 | 4,298,365 |
| 19 Dec 2023 | 3.5600 | 3.5600 | 3.5150 | 3.5400 | 3.4700 | 2,503,358 |
| 18 Dec 2023 | 3.5600 | 3.5800 | 3.5200 | 3.5300 | 3.4602 | 2,009,555 |
| 15 Dec 2023 | 3.5950 | 3.6000 | 3.5500 | 3.5650 | 3.4945 | 1,891,993 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 3.5800 | 3.6000 | 3.5800 | 3.5850 | 3.5141 | 1,839,769 |
| 12 Dec 2023 | 3.5500 | 3.5800 | 3.5300 | 3.5700 | 3.4994 | 4,790,267 |
| 11 Dec 2023 | 3.5050 | 3.5400 | 3.4700 | 3.5100 | 3.4406 | 2,801,347 |
| 08 Dec 2023 | 3.4500 | 3.5050 | 3.4450 | 3.5000 | 3.4308 | 1,003,531 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.