ASX - Delayed Quote AUD

Medibank Private Limited (MPL.AX)

Compare
3.8200
+0.0300
+(0.79%)
At close: 4:10:41 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20253.78003.83003.78003.82003.82005,402,680
Jan 20, 20253.78003.83003.78003.82003.82005,402,680
Jan 17, 20253.78003.81003.77003.79003.79007,296,162
Jan 16, 20253.76003.80003.74003.78003.78007,986,151
Jan 15, 20253.77003.81003.71003.73003.730010,805,073
Jan 14, 20253.77003.81003.77003.79003.79003,349,858
Jan 13, 20253.79003.82003.77003.77003.77003,177,907
Jan 10, 20253.83003.84003.80003.80003.80004,416,620
Jan 9, 20253.83003.85003.80503.83003.83003,709,741
Jan 8, 20253.81003.86003.80003.84003.84004,690,120
Jan 7, 20253.83003.83003.80003.82003.82003,125,343
Jan 6, 20253.81003.82503.80003.82003.82003,319,589
Jan 3, 20253.79003.82003.79003.82003.82003,270,246
Jan 2, 20253.79003.81003.78003.79003.79003,065,089
Dec 31, 20243.80003.83003.79003.79003.79002,593,211
Dec 30, 20243.81003.83503.79503.83003.83002,468,064
Dec 27, 20243.85003.85003.82003.83003.83003,560,365
Dec 24, 20243.80003.82503.78003.81003.81001,785,402
Dec 23, 20243.75003.83003.75003.81003.81002,730,275
Dec 20, 20243.75003.79003.75003.76003.760012,589,917
Dec 19, 20243.73003.78003.73003.78003.78007,076,124
Dec 18, 20243.75003.79003.74003.76003.76007,765,146
Dec 17, 20243.72003.80003.72003.78003.78006,806,084
Dec 16, 20243.75003.78003.74003.75003.75005,028,900
Dec 13, 20243.72003.75003.71003.74003.74004,738,331
Dec 12, 20243.75003.76003.72503.74003.74003,883,360
Dec 11, 20243.82003.83003.77003.78003.78007,606,285
Dec 10, 20243.84003.86003.82003.83003.83006,393,615
Dec 9, 20243.84003.97003.83003.87003.87006,681,038
Dec 6, 20243.80003.85003.80003.85003.85004,466,398
Dec 5, 20243.84003.84003.78003.82003.82006,965,807
Dec 4, 20243.84003.85003.80003.81003.81007,227,358
Dec 3, 20243.82003.83003.79003.83003.830011,283,850
Dec 2, 20243.83003.84003.78003.81003.81004,990,758
Nov 29, 20243.80003.82503.77003.82003.82007,242,944
Nov 28, 20243.80003.85003.78003.78003.78009,506,841
Nov 27, 20243.76003.79003.73003.77003.77009,805,496
Nov 26, 20243.77003.78003.71503.72003.72007,105,348
Nov 25, 20243.74003.78503.72003.76003.76009,645,992
Nov 22, 20243.75003.75503.70003.70003.70008,682,933
Nov 21, 20243.77003.78003.72003.74003.74004,100,877
Nov 20, 20243.79003.79503.72003.73003.73008,030,387
Nov 19, 20243.79003.82003.76003.80003.80005,245,980
Nov 18, 20243.79003.83003.77003.80003.80003,849,393
Nov 15, 20243.75003.82003.74003.82003.82003,296,908
Nov 14, 20243.72003.74003.70003.74003.74004,187,373
Nov 13, 20243.70003.72503.69003.70003.70004,374,835
Nov 12, 20243.71003.75003.68503.74003.74005,489,947
Nov 11, 20243.72003.73003.69003.69003.69007,895,170
Nov 8, 20243.70003.73003.68003.72003.72008,342,752
Nov 7, 20243.68003.70003.65003.68003.68005,127,142
Nov 6, 20243.61003.68003.58003.65003.65005,725,759
Nov 5, 20243.59003.62003.58003.60003.60003,713,267
Nov 4, 20243.61003.63003.56003.61003.61006,524,403
Nov 1, 20243.57003.58003.53003.55003.55004,361,787
Oct 31, 20243.60003.61003.55003.59003.59005,584,887
Oct 30, 20243.63003.64003.59003.60003.60005,309,643
Oct 29, 20243.64003.66003.62003.64003.64005,270,020
Oct 28, 20243.69003.70003.63503.64003.64006,568,201
Oct 25, 20243.68003.71003.67503.69003.69003,366,313
Oct 24, 20243.70003.72003.68003.68003.68004,165,450
Oct 23, 20243.67003.71003.66503.69003.69004,583,916
Oct 22, 20243.66003.68503.64003.67003.67005,611,248
Oct 21, 20243.69003.69003.66003.68003.68005,126,271
Oct 18, 20243.70003.72003.65003.66003.66004,375,736
Oct 17, 20243.72003.75003.69003.70003.70008,839,423
Oct 16, 20243.70003.71003.66003.66003.66006,058,152
Oct 15, 20243.70003.72003.68003.71003.71004,369,178
Oct 14, 20243.72003.73003.68003.68003.68004,063,944
Oct 11, 20243.70003.72003.68503.70003.70005,274,749
Oct 10, 20243.71003.73003.69003.69003.69005,683,415
Oct 9, 20243.67003.73003.67003.71003.71005,615,090
Oct 8, 20243.65003.67003.64003.66003.66004,808,060
Oct 7, 20243.69003.70003.61503.65003.65005,877,031
Oct 4, 20243.61003.68003.60003.66003.66009,451,419
Oct 3, 20243.64003.64003.60003.62003.62005,496,966
Oct 2, 20243.62003.63003.59003.62003.62007,581,467
Oct 1, 20243.66003.67003.59003.64003.64007,242,969
Sep 30, 20243.66003.68003.63003.65003.65007,431,246
Sep 27, 20243.66003.69003.65003.66003.660010,729,568
Sep 26, 20243.63003.67003.60503.66003.660010,773,986
Sep 25, 20243.68003.68003.59003.60003.60008,702,907
Sep 24, 20243.62003.66003.58003.66003.660010,152,033
Sep 23, 20243.63003.66003.62003.63003.63008,283,847
Sep 20, 20243.66003.68503.62003.65003.650019,998,722
Sep 19, 20243.73003.74003.64003.66003.660020,454,472
Sep 18, 20243.80003.80003.72503.74003.740011,272,373
Sep 17, 20243.80003.81003.78003.80003.80006,521,374
Sep 16, 20243.79003.80503.75503.80003.80007,233,687
Sep 13, 20243.84003.84003.70003.77003.770013,657,364
Sep 12, 20243.82003.84003.78503.83003.83006,253,644
Sep 11, 20243.84003.85003.73003.80003.800011,377,722
Sep 10, 20243.87003.91003.82003.85003.850010,976,188
Sep 9, 20243.81003.84003.79003.84003.84008,827,511
Sep 6, 20243.84003.87003.80003.83003.83009,335,669
Sep 5, 20243.91003.91003.83003.85003.85007,796,849
Sep 4, 2024 0.0940 Dividend
Sep 4, 20243.87003.91003.85003.90003.900010,065,104
Sep 3, 20243.98004.01003.96003.97003.87607,411,825
Sep 2, 20243.87004.00003.86003.99003.89558,757,523
Aug 30, 20243.89003.91003.86003.86003.768614,910,313
Aug 29, 20243.87003.90003.84503.88003.78817,244,047
Aug 28, 20243.84003.88003.79003.88003.788113,597,568
Aug 27, 20243.87003.91003.81003.82003.72968,378,795
Aug 26, 20243.95003.98003.86003.88003.788110,176,728
Aug 23, 20243.87003.96003.84003.94003.846716,967,014
Aug 22, 20243.99003.99003.80003.83003.739313,758,693
Aug 21, 20243.94003.96003.90003.92003.82725,659,576
Aug 20, 20243.96003.96003.93003.95003.85652,175,573
Aug 19, 20243.93003.98003.92503.94003.84674,902,870
Aug 16, 20243.95003.97003.92003.92003.82726,189,122
Aug 15, 20243.92003.96003.89003.90003.80773,350,984
Aug 14, 20243.93003.94003.89003.92003.82723,400,498
Aug 13, 20243.89003.91003.86003.89003.79794,134,313
Aug 12, 20243.89003.90003.86003.88003.78813,906,428
Aug 9, 20243.83003.88003.79503.86003.76865,488,122
Aug 8, 20243.79003.81003.77003.81003.71986,775,776
Aug 7, 20243.76003.81003.75503.78003.69053,644,699
Aug 6, 20243.83003.83003.74003.78003.69054,280,519
Aug 5, 20243.93003.96003.82003.83003.73934,224,488
Aug 2, 20243.94004.00003.94003.99003.895510,962,221
Aug 1, 20244.00004.00003.96004.00003.90534,648,510
Jul 31, 20243.92003.99003.89003.98003.88589,985,281
Jul 30, 20243.82003.91003.81003.88003.78815,499,025
Jul 29, 20243.85003.85003.79003.83003.73934,533,115
Jul 26, 20243.86003.87003.79003.81003.71985,178,340
Jul 25, 20243.84003.86503.80003.83003.739318,426,192
Jul 24, 20243.83003.84003.80503.83003.73933,299,051
Jul 23, 20243.81003.85003.80003.84003.74914,613,817
Jul 22, 20243.74003.82003.74003.80003.71004,827,477
Jul 19, 20243.72003.79003.72003.77003.68075,938,478
Jul 18, 20243.76003.76003.73003.75003.66127,669,066
Jul 17, 20243.73003.75003.68003.73003.64175,026,035
Jul 16, 20243.71003.72003.69003.69003.60263,378,311
Jul 15, 20243.68003.69003.65003.67003.58317,029,907
Jul 12, 20243.66003.68003.64003.67003.58315,061,901
Jul 11, 20243.65003.66003.62503.64003.55382,671,170
Jul 10, 20243.60003.63003.59003.63003.54413,131,845
Jul 9, 20243.66003.66003.60003.61003.52453,655,456
Jul 8, 20243.63003.67003.62003.64003.55384,984,621
Jul 5, 20243.67003.68003.64003.64003.55383,504,570
Jul 4, 20243.67003.70003.62003.68003.59295,255,305
Jul 3, 20243.68003.70003.62003.62003.53436,113,797
Jul 2, 20243.70003.73003.67003.67003.58315,453,527
Jul 1, 20243.72003.75003.68003.69003.60265,567,633
Jun 28, 20243.79003.81003.73003.73003.64178,877,946
Jun 27, 20243.67003.79003.67003.78003.69059,351,702
Jun 26, 20243.75003.76003.71003.73003.64174,022,205
Jun 25, 20243.73003.79003.72003.77003.68077,596,902
Jun 24, 20243.70003.72003.68003.70003.61245,853,740
Jun 21, 20243.69003.71003.67003.68003.592910,368,470
Jun 20, 20243.69003.71003.64003.67003.583112,097,498
Jun 19, 20243.74003.77003.70003.70003.61248,504,689
Jun 18, 20243.80003.80003.74003.74003.65148,385,615
Jun 17, 20243.69003.79003.68003.77003.68075,037,085
Jun 14, 20243.72003.73003.67003.69003.60263,757,576
Jun 13, 20243.71003.74003.60503.72003.63199,015,923
Jun 12, 20243.72003.75003.69503.71003.62223,662,933
Jun 11, 20243.76003.77003.71003.72003.63196,282,239
Jun 7, 20243.75003.81003.75003.79003.70033,685,687
Jun 6, 20243.73003.79003.71503.78003.69059,413,647
Jun 5, 20243.75003.76003.69003.72003.63197,830,256
Jun 4, 20243.77003.79003.74003.75003.66124,261,418
Jun 3, 20243.74003.77003.73003.77003.68073,697,675
May 31, 20243.68003.74003.68003.72003.631916,317,826
May 30, 20243.61003.66003.61003.65003.56363,517,032
May 29, 20243.61003.65503.61003.64003.55386,763,258
May 28, 20243.67003.68003.64003.64003.55384,859,523
May 27, 20243.62003.66003.60003.65003.56364,104,688
May 24, 20243.62003.64003.60003.62003.53434,210,872
May 23, 20243.65003.68003.62003.66003.57333,575,690
May 22, 20243.68003.70003.64003.65003.56367,324,203
May 21, 20243.62003.67503.62003.64003.55387,082,605
May 20, 20243.64003.69003.62003.62003.534312,095,274
May 17, 20243.68003.69003.60003.63003.54416,724,978
May 16, 20243.75003.76003.69003.71003.62226,490,301
May 15, 20243.76003.78503.73003.73003.641711,725,725
May 14, 20243.67003.73003.66003.72003.63198,568,247
May 13, 20243.64003.70003.62003.70003.61245,720,661
May 10, 20243.66003.67003.61503.65003.56364,979,738
May 9, 20243.65003.67003.62003.64003.55385,228,189
May 8, 20243.65003.69003.62003.65003.56369,673,381
May 7, 20243.56003.67003.53003.66003.573311,297,442
May 6, 20243.45003.52003.43003.49003.40746,151,968
May 3, 20243.42003.47003.41003.44003.35855,573,136
May 2, 20243.47003.51003.41003.41003.329310,319,515
May 1, 20243.54003.55003.45003.45003.368311,292,058
Apr 30, 20243.60003.60503.53003.56003.47578,211,623
Apr 29, 20243.60003.62003.57003.60003.51484,943,613
Apr 26, 20243.60003.61003.55003.56003.47578,212,915
Apr 24, 20243.64003.66003.63003.63003.54414,075,382
Apr 23, 20243.65003.67003.61003.62003.53433,385,990
Apr 22, 20243.62003.64503.60503.64003.55384,053,683
Apr 19, 20243.62003.64003.55003.59003.50506,560,708
Apr 18, 20243.65003.68503.65003.65003.56363,374,802
Apr 17, 20243.67003.71003.66003.69003.60264,671,516
Apr 16, 20243.70003.71003.63003.64003.55389,695,770
Apr 15, 20243.74003.74003.68503.71003.62224,437,628
Apr 12, 20243.68003.74003.67503.74003.65144,317,740
Apr 11, 20243.69003.73003.69003.70003.61243,535,109
Apr 10, 20243.73003.74003.68003.74003.65145,567,869
Apr 9, 20243.73003.75003.69003.71003.62222,482,114
Apr 8, 20243.73003.75003.71003.73003.64174,211,505
Apr 5, 20243.74003.75003.67003.69003.60266,308,140
Apr 4, 20243.77003.81003.74003.75003.66125,468,328
Apr 3, 20243.70003.75503.70003.74003.65145,788,635
Apr 2, 20243.76003.77003.73003.76003.67108,424,091
Mar 28, 20243.73003.78003.72003.76003.67106,866,438
Mar 27, 20243.70003.74003.70003.72003.63193,414,285
Mar 26, 20243.69003.69503.66003.68003.59295,290,447
Mar 25, 20243.70003.75003.69003.69003.60265,499,893
Mar 22, 20243.69003.72003.67003.72003.63196,960,253
Mar 21, 20243.68003.72003.67503.69003.602611,051,925
Mar 20, 20243.74003.75003.68003.69003.60266,405,059
Mar 19, 20243.82003.83003.72503.74003.65144,720,966
Mar 18, 20243.85003.85003.80003.80003.71003,158,276
Mar 15, 20243.84003.86003.83003.84003.74919,581,298
Mar 14, 20243.90003.90003.84503.86003.76863,849,654
Mar 13, 20243.93003.94003.89003.91003.81747,799,310
Mar 12, 20243.82003.90003.81503.90003.80778,219,464
Mar 11, 20243.84003.88003.80003.80003.71004,071,185
Mar 8, 20243.84003.86003.81003.84003.74914,247,627
Mar 7, 20243.85003.85003.80003.80003.71004,930,540
Mar 6, 20243.81003.82003.74003.80003.71007,349,204
Mar 5, 20243.71003.81003.70003.75003.661212,223,675
Mar 4, 20243.65003.69003.64003.69003.60266,483,423
Mar 1, 20243.61003.68003.59003.67003.58316,871,316
Feb 29, 2024 0.0720 Dividend
Feb 29, 20243.60003.61003.57003.59003.505012,871,255
Feb 28, 20243.68003.69003.64003.66003.50307,588,407
Feb 27, 20243.66003.67003.63003.66003.50309,401,106
Feb 26, 20243.65003.66003.60003.66003.50307,495,629
Feb 23, 20243.69003.74003.61003.63003.47439,908,513
Feb 22, 20243.70003.75003.63003.65003.493514,144,172
Feb 21, 20243.92003.92003.84003.86003.69456,454,488
Feb 20, 20243.81003.90003.81003.89003.72324,244,151
Feb 19, 20243.76003.82003.74003.80003.63704,407,350
Feb 16, 20243.79003.81003.71503.75003.58926,932,255
Feb 15, 20243.80003.81003.77003.77003.60833,684,273
Feb 14, 20243.80003.81003.76003.78003.61794,205,694
Feb 13, 20243.84003.84003.79003.81003.64663,324,822
Feb 12, 20243.85003.87003.82003.82003.65622,012,548
Feb 9, 20243.82003.84003.80003.83003.66584,513,689
Feb 8, 20243.83003.86003.77003.80003.63706,450,341
Feb 7, 20243.83003.85003.80003.81003.64664,365,155
Feb 6, 20243.80003.84003.79003.80003.63704,579,769
Feb 5, 20243.84003.84003.79003.81003.64662,484,340
Feb 2, 20243.82003.86003.79003.85003.68494,991,115
Feb 1, 20243.82003.86003.79003.81003.64663,397,885
Jan 31, 20243.81003.86003.80003.84003.67537,071,753
Jan 30, 20243.78003.82003.76003.80003.63706,834,647
Jan 29, 20243.75003.78003.72003.75003.58924,087,855
Jan 25, 20243.71003.75003.69003.74003.57968,447,638
Jan 24, 20243.69003.72003.65003.69003.53189,638,679
Jan 23, 20243.80003.81003.69003.69003.531812,351,869
Jan 22, 20243.86003.88003.83003.83003.66589,924,288