ASX - Delayed Quote AUD
Medibank Private Limited (MPL.AX)
4.7450
+0.0350
+(0.74%)
As of 10:49:32 AM GMT+10. Market Open.
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 4.7400 | 4.7500 | 4.7300 | 4.7450 | 4.7450 | 500,295 |
| May 9, 2025 | 4.7500 | 4.7900 | 4.6900 | 4.7100 | 4.7100 | 8,031,340 |
| May 8, 2025 | 4.7800 | 4.8200 | 4.7500 | 4.7500 | 4.7500 | 9,774,924 |
| May 7, 2025 | 4.7000 | 4.8000 | 4.7000 | 4.7600 | 4.7600 | 10,625,824 |
| May 6, 2025 | 4.7000 | 4.7400 | 4.6700 | 4.7200 | 4.7200 | 5,984,572 |
| May 5, 2025 | 4.6600 | 4.6800 | 4.6100 | 4.6700 | 4.6700 | 5,826,835 |
| May 2, 2025 | 4.7500 | 4.7500 | 4.6600 | 4.7100 | 4.7100 | 6,329,982 |
| May 1, 2025 | 4.6700 | 4.6800 | 4.6200 | 4.6600 | 4.6600 | 4,536,813 |
| Apr 30, 2025 | 4.6300 | 4.6700 | 4.6100 | 4.6500 | 4.6500 | 9,718,909 |
| Apr 29, 2025 | 4.6000 | 4.6300 | 4.5600 | 4.6000 | 4.6000 | 5,772,888 |
| Apr 28, 2025 | 4.5700 | 4.6000 | 4.5600 | 4.5700 | 4.5700 | 5,139,274 |
| Apr 24, 2025 | 4.5300 | 4.5600 | 4.5200 | 4.5400 | 4.5400 | 4,461,985 |
| Apr 23, 2025 | 4.5800 | 4.5800 | 4.5200 | 4.5300 | 4.5300 | 7,281,146 |
| Apr 22, 2025 | 4.4500 | 4.4900 | 4.4400 | 4.4900 | 4.4900 | 7,538,992 |
| Apr 17, 2025 | 4.5100 | 4.5300 | 4.4600 | 4.4900 | 4.4900 | 6,677,864 |
| Apr 16, 2025 | 4.4500 | 4.5200 | 4.4400 | 4.5000 | 4.5000 | 7,463,474 |
| Apr 15, 2025 | 4.4600 | 4.4900 | 4.4200 | 4.4200 | 4.4200 | 6,599,180 |
| Apr 14, 2025 | 4.4000 | 4.4700 | 4.3900 | 4.4600 | 4.4600 | 6,261,754 |
| Apr 11, 2025 | 4.4200 | 4.4900 | 4.4100 | 4.4200 | 4.4200 | 8,416,245 |
| Apr 10, 2025 | 4.5100 | 4.5150 | 4.4300 | 4.5000 | 4.5000 | 7,092,840 |
| Apr 9, 2025 | 4.2600 | 4.3500 | 4.2400 | 4.3400 | 4.3400 | 12,377,380 |
| Apr 8, 2025 | 4.3100 | 4.3150 | 4.1900 | 4.3000 | 4.3000 | 16,632,989 |
| Apr 7, 2025 | 4.4000 | 4.4950 | 4.3200 | 4.3200 | 4.3200 | 15,422,671 |
| Apr 4, 2025 | 4.5200 | 4.6350 | 4.5200 | 4.6300 | 4.6300 | 7,845,735 |
| Apr 3, 2025 | 4.5300 | 4.6000 | 4.5200 | 4.5800 | 4.5800 | 5,116,200 |
| Apr 2, 2025 | 4.5200 | 4.6100 | 4.5200 | 4.6000 | 4.6000 | 7,564,397 |
| Apr 1, 2025 | 4.4700 | 4.5100 | 4.4600 | 4.5000 | 4.5000 | 6,508,244 |
| Mar 31, 2025 | 4.4400 | 4.5100 | 4.4400 | 4.4400 | 4.4400 | 8,943,095 |
| Mar 28, 2025 | 4.4300 | 4.5100 | 4.4150 | 4.5100 | 4.5100 | 4,666,279 |
| Mar 27, 2025 | 4.3900 | 4.4300 | 4.3850 | 4.4200 | 4.4200 | 4,519,429 |
| Mar 26, 2025 | 4.4100 | 4.4300 | 4.3950 | 4.4100 | 4.4100 | 6,182,569 |
| Mar 25, 2025 | 4.4300 | 4.4500 | 4.3700 | 4.3900 | 4.3900 | 5,203,733 |
| Mar 24, 2025 | 4.3700 | 4.4300 | 4.3700 | 4.4200 | 4.4200 | 4,332,182 |
| Mar 21, 2025 | 4.3500 | 4.4000 | 4.3500 | 4.3700 | 4.3700 | 18,047,610 |
| Mar 20, 2025 | 4.3800 | 4.4100 | 4.3600 | 4.3800 | 4.3800 | 7,221,967 |
| Mar 19, 2025 | 4.3400 | 4.3900 | 4.3300 | 4.3600 | 4.3600 | 27,697,654 |
| Mar 18, 2025 | 4.4100 | 4.4100 | 4.3600 | 4.3600 | 4.3600 | 6,836,913 |
| Mar 17, 2025 | 4.3200 | 4.3800 | 4.3100 | 4.3600 | 4.3600 | 7,646,909 |
| Mar 14, 2025 | 4.2600 | 4.3300 | 4.2400 | 4.3200 | 4.3200 | 7,732,885 |
| Mar 13, 2025 | 4.2500 | 4.2900 | 4.2400 | 4.2600 | 4.2600 | 6,647,041 |
| Mar 12, 2025 | 4.2500 | 4.2600 | 4.2100 | 4.2400 | 4.2400 | 10,144,542 |
| Mar 11, 2025 | 4.3000 | 4.3000 | 4.2100 | 4.2700 | 4.2700 | 7,263,422 |
| Mar 10, 2025 | 4.2900 | 4.3300 | 4.2700 | 4.2900 | 4.2900 | 4,895,126 |
| Mar 7, 2025 | 4.3100 | 4.3300 | 4.2800 | 4.2800 | 4.2800 | 6,587,871 |
| Mar 6, 2025 | 0.078 Dividend | |||||
| Mar 6, 2025 | 4.3500 | 4.3900 | 4.3300 | 4.3400 | 4.3400 | 5,897,108 |
| Mar 5, 2025 | 4.3800 | 4.4400 | 4.3800 | 4.4400 | 4.3620 | 7,092,482 |
| Mar 4, 2025 | 4.4000 | 4.4150 | 4.3300 | 4.4100 | 4.3325 | 8,768,812 |
| Mar 3, 2025 | 4.4000 | 4.5200 | 4.3600 | 4.4300 | 4.3522 | 13,287,138 |
| Feb 28, 2025 | 4.4200 | 4.4700 | 4.3300 | 4.3500 | 4.2736 | 18,600,882 |
| Feb 27, 2025 | 4.1400 | 4.4700 | 4.1400 | 4.4200 | 4.3424 | 16,848,945 |
| Feb 26, 2025 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | 3.9494 | 8,686,155 |
| Feb 25, 2025 | 4.0900 | 4.0900 | 4.0000 | 4.0100 | 3.9396 | 8,771,007 |
| Feb 24, 2025 | 3.9800 | 4.0900 | 3.9500 | 4.0400 | 3.9690 | 12,329,320 |
| Feb 21, 2025 | 3.9900 | 3.9900 | 3.9400 | 3.9500 | 3.8806 | 8,675,424 |
| Feb 20, 2025 | 3.9600 | 3.9900 | 3.9500 | 3.9500 | 3.8806 | 5,943,343 |
| Feb 19, 2025 | 3.9800 | 3.9900 | 3.9300 | 3.9500 | 3.8806 | 10,134,651 |
| Feb 18, 2025 | 3.9500 | 3.9650 | 3.9400 | 3.9500 | 3.8806 | 5,978,435 |
| Feb 17, 2025 | 3.9500 | 3.9800 | 3.9450 | 3.9500 | 3.8806 | 5,233,473 |
| Feb 14, 2025 | 3.9200 | 3.9800 | 3.9200 | 3.9500 | 3.8806 | 6,227,716 |
| Feb 13, 2025 | 3.9700 | 3.9800 | 3.9400 | 3.9500 | 3.8806 | 6,503,533 |
| Feb 12, 2025 | 4.0000 | 4.0000 | 3.9600 | 3.9800 | 3.9101 | 6,910,047 |
| Feb 11, 2025 | 3.9600 | 3.9800 | 3.9400 | 3.9500 | 3.8806 | 5,531,925 |
| Feb 10, 2025 | 3.9400 | 3.9800 | 3.9400 | 3.9600 | 3.8904 | 2,986,084 |
| Feb 7, 2025 | 3.9900 | 3.9950 | 3.9600 | 3.9700 | 3.9003 | 3,771,299 |
| Feb 6, 2025 | 3.9600 | 3.9900 | 3.9500 | 3.9900 | 3.9199 | 4,648,880 |
| Feb 5, 2025 | 3.9700 | 3.9750 | 3.9450 | 3.9700 | 3.9003 | 6,508,727 |
| Feb 4, 2025 | 3.9600 | 3.9800 | 3.9400 | 3.9400 | 3.8708 | 5,312,812 |
| Feb 3, 2025 | 3.9100 | 3.9500 | 3.9100 | 3.9300 | 3.8610 | 6,651,087 |
| Jan 31, 2025 | 3.9200 | 4.0200 | 3.9150 | 4.0000 | 3.9297 | 9,765,082 |
| Jan 30, 2025 | 3.8900 | 3.9250 | 3.8850 | 3.9100 | 3.8413 | 8,735,576 |
| Jan 29, 2025 | 3.8500 | 3.9000 | 3.8500 | 3.8800 | 3.8118 | 5,213,124 |
| Jan 28, 2025 | 3.8400 | 3.8550 | 3.8100 | 3.8300 | 3.7627 | 5,149,667 |
| Jan 24, 2025 | 3.8100 | 3.8400 | 3.8000 | 3.8200 | 3.7529 | 4,595,971 |
| Jan 23, 2025 | 3.8100 | 3.8400 | 3.8000 | 3.8000 | 3.7332 | 6,262,980 |
| Jan 22, 2025 | 3.8500 | 3.8550 | 3.8100 | 3.8300 | 3.7627 | 5,562,238 |
| Jan 21, 2025 | 3.8500 | 3.8550 | 3.8200 | 3.8200 | 3.7529 | 7,157,312 |
| Jan 20, 2025 | 3.7800 | 3.8300 | 3.7800 | 3.8200 | 3.7529 | 5,402,680 |
| Jan 17, 2025 | 3.7800 | 3.8100 | 3.7700 | 3.7900 | 3.7234 | 7,296,162 |
| Jan 16, 2025 | 3.7600 | 3.8000 | 3.7400 | 3.7800 | 3.7136 | 7,986,151 |
| Jan 15, 2025 | 3.7700 | 3.8100 | 3.7100 | 3.7300 | 3.6645 | 10,805,073 |
| Jan 14, 2025 | 3.7700 | 3.8100 | 3.7700 | 3.7900 | 3.7234 | 3,349,858 |
| Jan 13, 2025 | 3.7900 | 3.8200 | 3.7700 | 3.7700 | 3.7038 | 3,177,907 |
| Jan 10, 2025 | 3.8300 | 3.8400 | 3.8000 | 3.8000 | 3.7332 | 4,416,620 |
| Jan 9, 2025 | 3.8300 | 3.8500 | 3.8050 | 3.8300 | 3.7627 | 3,709,741 |
| Jan 8, 2025 | 3.8100 | 3.8600 | 3.8000 | 3.8400 | 3.7725 | 4,690,120 |
| Jan 7, 2025 | 3.8300 | 3.8300 | 3.8000 | 3.8200 | 3.7529 | 3,125,343 |
| Jan 6, 2025 | 3.8100 | 3.8250 | 3.8000 | 3.8200 | 3.7529 | 3,319,589 |
| Jan 3, 2025 | 3.7900 | 3.8200 | 3.7900 | 3.8200 | 3.7529 | 3,270,246 |
| Jan 2, 2025 | 3.7900 | 3.8100 | 3.7800 | 3.7900 | 3.7234 | 3,065,089 |
| Dec 31, 2024 | 3.8000 | 3.8300 | 3.7900 | 3.7900 | 3.7234 | 2,593,211 |
| Dec 30, 2024 | 3.8100 | 3.8350 | 3.7950 | 3.8300 | 3.7627 | 2,468,064 |
| Dec 27, 2024 | 3.8500 | 3.8500 | 3.8200 | 3.8300 | 3.7627 | 3,560,365 |
| Dec 24, 2024 | 3.8000 | 3.8250 | 3.7800 | 3.8100 | 3.7431 | 1,785,402 |
| Dec 23, 2024 | 3.7500 | 3.8300 | 3.7500 | 3.8100 | 3.7431 | 2,730,275 |
| Dec 20, 2024 | 3.7500 | 3.7900 | 3.7500 | 3.7600 | 3.6939 | 12,589,917 |
| Dec 19, 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7800 | 3.7136 | 7,076,124 |
| Dec 18, 2024 | 3.7500 | 3.7900 | 3.7400 | 3.7600 | 3.6939 | 7,765,146 |
| Dec 17, 2024 | 3.7200 | 3.8000 | 3.7200 | 3.7800 | 3.7136 | 6,806,084 |
| Dec 16, 2024 | 3.7500 | 3.7800 | 3.7400 | 3.7500 | 3.6841 | 5,028,900 |
| Dec 13, 2024 | 3.7200 | 3.7500 | 3.7100 | 3.7400 | 3.6743 | 4,738,331 |
| Dec 12, 2024 | 3.7500 | 3.7600 | 3.7250 | 3.7400 | 3.6743 | 3,883,360 |
| Dec 11, 2024 | 3.8200 | 3.8300 | 3.7700 | 3.7800 | 3.7136 | 7,606,285 |
| Dec 10, 2024 | 3.8400 | 3.8600 | 3.8200 | 3.8300 | 3.7627 | 6,393,615 |
| Dec 9, 2024 | 3.8400 | 3.9700 | 3.8300 | 3.8700 | 3.8020 | 6,681,038 |
| Dec 6, 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.7824 | 4,466,398 |
| Dec 5, 2024 | 3.8400 | 3.8400 | 3.7800 | 3.8200 | 3.7529 | 6,965,807 |
| Dec 4, 2024 | 3.8400 | 3.8500 | 3.8000 | 3.8100 | 3.7431 | 7,227,358 |
| Dec 3, 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8300 | 3.7627 | 11,283,850 |
| Dec 2, 2024 | 3.8300 | 3.8400 | 3.7800 | 3.8100 | 3.7431 | 4,990,758 |
| Nov 29, 2024 | 3.8000 | 3.8250 | 3.7700 | 3.8200 | 3.7529 | 7,242,944 |
| Nov 28, 2024 | 3.8000 | 3.8500 | 3.7800 | 3.7800 | 3.7136 | 9,506,841 |
| Nov 27, 2024 | 3.7600 | 3.7900 | 3.7300 | 3.7700 | 3.7038 | 9,805,496 |
| Nov 26, 2024 | 3.7700 | 3.7800 | 3.7150 | 3.7200 | 3.6546 | 7,105,348 |
| Nov 25, 2024 | 3.7400 | 3.7850 | 3.7200 | 3.7600 | 3.6939 | 9,645,992 |
| Nov 22, 2024 | 3.7500 | 3.7550 | 3.7000 | 3.7000 | 3.6350 | 8,682,933 |
| Nov 21, 2024 | 3.7700 | 3.7800 | 3.7200 | 3.7400 | 3.6743 | 4,100,877 |
| Nov 20, 2024 | 3.7900 | 3.7950 | 3.7200 | 3.7300 | 3.6645 | 8,030,387 |
| Nov 19, 2024 | 3.7900 | 3.8200 | 3.7600 | 3.8000 | 3.7332 | 5,245,980 |
| Nov 18, 2024 | 3.7900 | 3.8300 | 3.7700 | 3.8000 | 3.7332 | 3,849,393 |
| Nov 15, 2024 | 3.7500 | 3.8200 | 3.7400 | 3.8200 | 3.7529 | 3,296,908 |
| Nov 14, 2024 | 3.7200 | 3.7400 | 3.7000 | 3.7400 | 3.6743 | 4,187,373 |
| Nov 13, 2024 | 3.7000 | 3.7250 | 3.6900 | 3.7000 | 3.6350 | 4,374,835 |
| Nov 12, 2024 | 3.7100 | 3.7500 | 3.6850 | 3.7400 | 3.6743 | 5,489,947 |
| Nov 11, 2024 | 3.7200 | 3.7300 | 3.6900 | 3.6900 | 3.6252 | 7,895,170 |
| Nov 8, 2024 | 3.7000 | 3.7300 | 3.6800 | 3.7200 | 3.6546 | 8,342,752 |
| Nov 7, 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6800 | 3.6154 | 5,127,142 |
| Nov 6, 2024 | 3.6100 | 3.6800 | 3.5800 | 3.6500 | 3.5859 | 5,725,759 |
| Nov 5, 2024 | 3.5900 | 3.6200 | 3.5800 | 3.6000 | 3.5368 | 3,713,267 |
| Nov 4, 2024 | 3.6100 | 3.6300 | 3.5600 | 3.6100 | 3.5466 | 6,524,403 |
| Nov 1, 2024 | 3.5700 | 3.5800 | 3.5300 | 3.5500 | 3.4876 | 4,361,787 |
| Oct 31, 2024 | 3.6000 | 3.6100 | 3.5500 | 3.5900 | 3.5269 | 5,584,887 |
| Oct 30, 2024 | 3.6300 | 3.6400 | 3.5900 | 3.6000 | 3.5368 | 5,309,643 |
| Oct 29, 2024 | 3.6400 | 3.6600 | 3.6200 | 3.6400 | 3.5761 | 5,270,020 |
| Oct 28, 2024 | 3.6900 | 3.7000 | 3.6350 | 3.6400 | 3.5761 | 6,568,201 |
| Oct 25, 2024 | 3.6800 | 3.7100 | 3.6750 | 3.6900 | 3.6252 | 3,366,313 |
| Oct 24, 2024 | 3.7000 | 3.7200 | 3.6800 | 3.6800 | 3.6154 | 4,165,450 |
| Oct 23, 2024 | 3.6700 | 3.7100 | 3.6650 | 3.6900 | 3.6252 | 4,583,916 |
| Oct 22, 2024 | 3.6600 | 3.6850 | 3.6400 | 3.6700 | 3.6055 | 5,611,248 |
| Oct 21, 2024 | 3.6900 | 3.6900 | 3.6600 | 3.6800 | 3.6154 | 5,126,271 |
| Oct 18, 2024 | 3.7000 | 3.7200 | 3.6500 | 3.6600 | 3.5957 | 4,375,736 |
| Oct 17, 2024 | 3.7200 | 3.7500 | 3.6900 | 3.7000 | 3.6350 | 8,839,423 |
| Oct 16, 2024 | 3.7000 | 3.7100 | 3.6600 | 3.6600 | 3.5957 | 6,058,152 |
| Oct 15, 2024 | 3.7000 | 3.7200 | 3.6800 | 3.7100 | 3.6448 | 4,369,178 |
| Oct 14, 2024 | 3.7200 | 3.7300 | 3.6800 | 3.6800 | 3.6154 | 4,063,944 |
| Oct 11, 2024 | 3.7000 | 3.7200 | 3.6850 | 3.7000 | 3.6350 | 5,274,749 |
| Oct 10, 2024 | 3.7100 | 3.7300 | 3.6900 | 3.6900 | 3.6252 | 5,683,415 |
| Oct 9, 2024 | 3.6700 | 3.7300 | 3.6700 | 3.7100 | 3.6448 | 5,615,090 |
| Oct 8, 2024 | 3.6500 | 3.6700 | 3.6400 | 3.6600 | 3.5957 | 4,808,060 |
| Oct 7, 2024 | 3.6900 | 3.7000 | 3.6150 | 3.6500 | 3.5859 | 5,877,031 |
| Oct 4, 2024 | 3.6100 | 3.6800 | 3.6000 | 3.6600 | 3.5957 | 9,451,419 |
| Oct 3, 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6200 | 3.5564 | 5,496,966 |
| Oct 2, 2024 | 3.6200 | 3.6300 | 3.5900 | 3.6200 | 3.5564 | 7,581,467 |
| Oct 1, 2024 | 3.6600 | 3.6700 | 3.5900 | 3.6400 | 3.5761 | 7,242,969 |
| Sep 30, 2024 | 3.6600 | 3.6800 | 3.6300 | 3.6500 | 3.5859 | 7,431,246 |
| Sep 27, 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6600 | 3.5957 | 10,729,568 |
| Sep 26, 2024 | 3.6300 | 3.6700 | 3.6050 | 3.6600 | 3.5957 | 10,773,986 |
| Sep 25, 2024 | 3.6800 | 3.6800 | 3.5900 | 3.6000 | 3.5368 | 8,702,907 |
| Sep 24, 2024 | 3.6200 | 3.6600 | 3.5800 | 3.6600 | 3.5957 | 10,152,033 |
| Sep 23, 2024 | 3.6300 | 3.6600 | 3.6200 | 3.6300 | 3.5662 | 8,283,847 |
| Sep 20, 2024 | 3.6600 | 3.6850 | 3.6200 | 3.6500 | 3.5859 | 19,998,722 |
| Sep 19, 2024 | 3.7300 | 3.7400 | 3.6400 | 3.6600 | 3.5957 | 20,454,472 |
| Sep 18, 2024 | 3.8000 | 3.8000 | 3.7250 | 3.7400 | 3.6743 | 11,272,373 |
| Sep 17, 2024 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.7332 | 6,521,374 |
| Sep 16, 2024 | 3.7900 | 3.8050 | 3.7550 | 3.8000 | 3.7332 | 7,233,687 |
| Sep 13, 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7700 | 3.7038 | 13,657,364 |
| Sep 12, 2024 | 3.8200 | 3.8400 | 3.7850 | 3.8300 | 3.7627 | 6,253,644 |
| Sep 11, 2024 | 3.8400 | 3.8500 | 3.7300 | 3.8000 | 3.7332 | 11,377,722 |
| Sep 10, 2024 | 3.8700 | 3.9100 | 3.8200 | 3.8500 | 3.7824 | 10,976,188 |
| Sep 9, 2024 | 3.8100 | 3.8400 | 3.7900 | 3.8400 | 3.7725 | 8,827,511 |
| Sep 6, 2024 | 3.8400 | 3.8700 | 3.8000 | 3.8300 | 3.7627 | 9,335,669 |
| Sep 5, 2024 | 3.9100 | 3.9100 | 3.8300 | 3.8500 | 3.7824 | 7,796,849 |
| Sep 4, 2024 | 0.094 Dividend | |||||
| Sep 4, 2024 | 3.8700 | 3.9100 | 3.8500 | 3.9000 | 3.8315 | 10,065,104 |
| Sep 3, 2024 | 3.9800 | 4.0100 | 3.9600 | 3.9700 | 3.8079 | 7,411,825 |
| Sep 2, 2024 | 3.8700 | 4.0000 | 3.8600 | 3.9900 | 3.8271 | 8,757,523 |
| Aug 30, 2024 | 3.8900 | 3.9100 | 3.8600 | 3.8600 | 3.7024 | 14,910,313 |
| Aug 29, 2024 | 3.8700 | 3.9000 | 3.8450 | 3.8800 | 3.7216 | 7,244,047 |
| Aug 28, 2024 | 3.8400 | 3.8800 | 3.7900 | 3.8800 | 3.7216 | 13,597,568 |
| Aug 27, 2024 | 3.8700 | 3.9100 | 3.8100 | 3.8200 | 3.6640 | 8,378,795 |
| Aug 26, 2024 | 3.9500 | 3.9800 | 3.8600 | 3.8800 | 3.7216 | 10,176,728 |
| Aug 23, 2024 | 3.8700 | 3.9600 | 3.8400 | 3.9400 | 3.7791 | 16,967,014 |
| Aug 22, 2024 | 3.9900 | 3.9900 | 3.8000 | 3.8300 | 3.6736 | 13,758,693 |
| Aug 21, 2024 | 3.9400 | 3.9600 | 3.9000 | 3.9200 | 3.7599 | 5,659,576 |
| Aug 20, 2024 | 3.9600 | 3.9600 | 3.9300 | 3.9500 | 3.7887 | 2,175,573 |
| Aug 19, 2024 | 3.9300 | 3.9800 | 3.9250 | 3.9400 | 3.7791 | 4,902,870 |
| Aug 16, 2024 | 3.9500 | 3.9700 | 3.9200 | 3.9200 | 3.7599 | 6,189,122 |
| Aug 15, 2024 | 3.9200 | 3.9600 | 3.8900 | 3.9000 | 3.7408 | 3,350,984 |
| Aug 14, 2024 | 3.9300 | 3.9400 | 3.8900 | 3.9200 | 3.7599 | 3,400,498 |
| Aug 13, 2024 | 3.8900 | 3.9100 | 3.8600 | 3.8900 | 3.7312 | 4,134,313 |
| Aug 12, 2024 | 3.8900 | 3.9000 | 3.8600 | 3.8800 | 3.7216 | 3,906,428 |
| Aug 9, 2024 | 3.8300 | 3.8800 | 3.7950 | 3.8600 | 3.7024 | 5,488,122 |
| Aug 8, 2024 | 3.7900 | 3.8100 | 3.7700 | 3.8100 | 3.6544 | 6,775,776 |
| Aug 7, 2024 | 3.7600 | 3.8100 | 3.7550 | 3.7800 | 3.6257 | 3,644,699 |
| Aug 6, 2024 | 3.8300 | 3.8300 | 3.7400 | 3.7800 | 3.6257 | 4,280,519 |
| Aug 5, 2024 | 3.9300 | 3.9600 | 3.8200 | 3.8300 | 3.6736 | 4,224,488 |
| Aug 2, 2024 | 3.9400 | 4.0000 | 3.9400 | 3.9900 | 3.8271 | 10,962,221 |
| Aug 1, 2024 | 4.0000 | 4.0000 | 3.9600 | 4.0000 | 3.8367 | 4,648,510 |
| Jul 31, 2024 | 3.9200 | 3.9900 | 3.8900 | 3.9800 | 3.8175 | 9,985,281 |
| Jul 30, 2024 | 3.8200 | 3.9100 | 3.8100 | 3.8800 | 3.7216 | 5,499,025 |
| Jul 29, 2024 | 3.8500 | 3.8500 | 3.7900 | 3.8300 | 3.6736 | 4,533,115 |
| Jul 26, 2024 | 3.8600 | 3.8700 | 3.7900 | 3.8100 | 3.6544 | 5,178,340 |
| Jul 25, 2024 | 3.8400 | 3.8650 | 3.8000 | 3.8300 | 3.6736 | 18,426,192 |
| Jul 24, 2024 | 3.8300 | 3.8400 | 3.8050 | 3.8300 | 3.6736 | 3,299,051 |
| Jul 23, 2024 | 3.8100 | 3.8500 | 3.8000 | 3.8400 | 3.6832 | 4,613,817 |
| Jul 22, 2024 | 3.7400 | 3.8200 | 3.7400 | 3.8000 | 3.6448 | 4,827,477 |
| Jul 19, 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7700 | 3.6161 | 5,938,478 |
| Jul 18, 2024 | 3.7600 | 3.7600 | 3.7300 | 3.7500 | 3.5969 | 7,669,066 |
| Jul 17, 2024 | 3.7300 | 3.7500 | 3.6800 | 3.7300 | 3.5777 | 5,026,035 |
| Jul 16, 2024 | 3.7100 | 3.7200 | 3.6900 | 3.6900 | 3.5393 | 3,378,311 |
| Jul 15, 2024 | 3.6800 | 3.6900 | 3.6500 | 3.6700 | 3.5202 | 7,029,907 |
| Jul 12, 2024 | 3.6600 | 3.6800 | 3.6400 | 3.6700 | 3.5202 | 5,061,901 |
| Jul 11, 2024 | 3.6500 | 3.6600 | 3.6250 | 3.6400 | 3.4914 | 2,671,170 |
| Jul 10, 2024 | 3.6000 | 3.6300 | 3.5900 | 3.6300 | 3.4818 | 3,131,845 |
| Jul 9, 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6100 | 3.4626 | 3,655,456 |
| Jul 8, 2024 | 3.6300 | 3.6700 | 3.6200 | 3.6400 | 3.4914 | 4,984,621 |
| Jul 5, 2024 | 3.6700 | 3.6800 | 3.6400 | 3.6400 | 3.4914 | 3,504,570 |
| Jul 4, 2024 | 3.6700 | 3.7000 | 3.6200 | 3.6800 | 3.5297 | 5,255,305 |
| Jul 3, 2024 | 3.6800 | 3.7000 | 3.6200 | 3.6200 | 3.4722 | 6,113,797 |
| Jul 2, 2024 | 3.7000 | 3.7300 | 3.6700 | 3.6700 | 3.5202 | 5,453,527 |
| Jul 1, 2024 | 3.7200 | 3.7500 | 3.6800 | 3.6900 | 3.5393 | 5,567,633 |
| Jun 28, 2024 | 3.7900 | 3.8100 | 3.7300 | 3.7300 | 3.5777 | 8,877,946 |
| Jun 27, 2024 | 3.6700 | 3.7900 | 3.6700 | 3.7800 | 3.6257 | 9,351,702 |
| Jun 26, 2024 | 3.7500 | 3.7600 | 3.7100 | 3.7300 | 3.5777 | 4,022,205 |
| Jun 25, 2024 | 3.7300 | 3.7900 | 3.7200 | 3.7700 | 3.6161 | 7,596,902 |
| Jun 24, 2024 | 3.7000 | 3.7200 | 3.6800 | 3.7000 | 3.5489 | 5,853,740 |
| Jun 21, 2024 | 3.6900 | 3.7100 | 3.6700 | 3.6800 | 3.5297 | 10,368,470 |
| Jun 20, 2024 | 3.6900 | 3.7100 | 3.6400 | 3.6700 | 3.5202 | 12,097,498 |
| Jun 19, 2024 | 3.7400 | 3.7700 | 3.7000 | 3.7000 | 3.5489 | 8,504,689 |
| Jun 18, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7400 | 3.5873 | 8,385,615 |
| Jun 17, 2024 | 3.6900 | 3.7900 | 3.6800 | 3.7700 | 3.6161 | 5,037,085 |
| Jun 14, 2024 | 3.7200 | 3.7300 | 3.6700 | 3.6900 | 3.5393 | 3,757,576 |
| Jun 13, 2024 | 3.7100 | 3.7400 | 3.6050 | 3.7200 | 3.5681 | 9,015,923 |
| Jun 12, 2024 | 3.7200 | 3.7500 | 3.6950 | 3.7100 | 3.5585 | 3,662,933 |
| Jun 11, 2024 | 3.7600 | 3.7700 | 3.7100 | 3.7200 | 3.5681 | 6,282,239 |
| Jun 7, 2024 | 3.7500 | 3.8100 | 3.7500 | 3.7900 | 3.6353 | 3,685,687 |
| Jun 6, 2024 | 3.7300 | 3.7900 | 3.7150 | 3.7800 | 3.6257 | 9,413,647 |
| Jun 5, 2024 | 3.7500 | 3.7600 | 3.6900 | 3.7200 | 3.5681 | 7,830,256 |
| Jun 4, 2024 | 3.7700 | 3.7900 | 3.7400 | 3.7500 | 3.5969 | 4,261,418 |
| Jun 3, 2024 | 3.7400 | 3.7700 | 3.7300 | 3.7700 | 3.6161 | 3,697,675 |
| May 31, 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7200 | 3.5681 | 16,317,826 |
| May 30, 2024 | 3.6100 | 3.6600 | 3.6100 | 3.6500 | 3.5010 | 3,517,032 |
| May 29, 2024 | 3.6100 | 3.6550 | 3.6100 | 3.6400 | 3.4914 | 6,763,258 |
| May 28, 2024 | 3.6700 | 3.6800 | 3.6400 | 3.6400 | 3.4914 | 4,859,523 |
| May 27, 2024 | 3.6200 | 3.6600 | 3.6000 | 3.6500 | 3.5010 | 4,104,688 |
| May 24, 2024 | 3.6200 | 3.6400 | 3.6000 | 3.6200 | 3.4722 | 4,210,872 |
| May 23, 2024 | 3.6500 | 3.6800 | 3.6200 | 3.6600 | 3.5106 | 3,575,690 |
| May 22, 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6500 | 3.5010 | 7,324,203 |
| May 21, 2024 | 3.6200 | 3.6750 | 3.6200 | 3.6400 | 3.4914 | 7,082,605 |
| May 20, 2024 | 3.6400 | 3.6900 | 3.6200 | 3.6200 | 3.4722 | 12,095,274 |
| May 17, 2024 | 3.6800 | 3.6900 | 3.6000 | 3.6300 | 3.4818 | 6,724,978 |
| May 16, 2024 | 3.7500 | 3.7600 | 3.6900 | 3.7100 | 3.5585 | 6,490,301 |
| May 15, 2024 | 3.7600 | 3.7850 | 3.7300 | 3.7300 | 3.5777 | 11,725,725 |
| May 14, 2024 | 3.6700 | 3.7300 | 3.6600 | 3.7200 | 3.5681 | 8,568,247 |
| May 13, 2024 | 3.6400 | 3.7000 | 3.6200 | 3.7000 | 3.5489 | 5,720,661 |
Related Tickers
NHF.AX nib holdings limited
6.91
+0.07%
HLI.AX Helia Group Limited
5.19
-0.38%
BZLYF Beazley plc
11.78
0.00%
ITIC Investors Title Company
234.99
-1.92%
JUST.L Just Group plc
145.20
-0.68%
PROT.OL Protector Forsikring ASA
388.00
+0.39%
BEZ.L Beazley plc
888.00
+0.91%
JRVR James River Group Holdings, Ltd.
4.6600
-1.89%
MBI MBIA Inc.
4.3000
-11.34%
NMIH NMI Holdings, Inc.
37.88
-1.07%