Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Medibank Private Limited (MPL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
3.48000.0000 (0.00%)
As of 02:27PM AEDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20223.43003.50003.41003.48003.48001,446,804
Jan 14, 20223.48003.50003.45503.48003.48003,980,540
Jan 13, 20223.49003.53003.48003.51003.51003,278,408
Jan 12, 20223.55003.55003.47003.49003.49006,105,014
Jan 11, 20223.72003.74003.53003.55003.550013,250,820
Jan 10, 20223.58003.59003.49003.55003.55004,892,388
Jan 07, 20223.57003.63003.52003.60003.60009,447,455
Jan 06, 20223.38003.43003.37003.40003.400011,736,351
Jan 05, 20223.45003.46003.39003.39003.39004,071,531
Jan 04, 20223.37003.43503.34003.43003.43004,549,378
Dec 31, 20213.39003.41003.35003.35003.35001,700,267
Dec 30, 20213.41003.43003.39003.42003.42002,174,252
Dec 29, 20213.38003.43003.38003.41003.41002,763,865
Dec 24, 20213.39003.39003.33003.33003.33001,320,167
Dec 23, 20213.38003.40003.37003.37003.37002,113,068
Dec 22, 20213.35003.38503.34003.38003.38003,119,671
Dec 21, 20213.41003.42003.35003.38003.38004,656,324
Dec 20, 20213.40003.42003.36003.41003.41003,046,490
Dec 17, 20213.43003.43003.38003.38003.38009,279,044
Dec 16, 20213.49003.49003.38003.40003.40007,779,811
Dec 15, 20213.47003.47503.39003.41003.41005,855,125
Dec 14, 20213.35003.50003.35003.45003.45008,187,676
Dec 13, 20213.38003.40003.34003.34003.34003,940,585
Dec 10, 20213.37003.38503.34003.37003.37005,336,154
Dec 09, 20213.36003.39003.33003.35003.35004,668,301
Dec 08, 20213.39003.42003.33003.36003.36007,263,688
Dec 07, 20213.39003.39503.34503.35003.35006,039,718
Dec 06, 20213.42003.42003.36003.37003.37005,167,872
Dec 03, 20213.39003.40003.35003.39003.39006,419,213
Dec 02, 20213.38003.40003.35003.36003.360010,199,161
Dec 01, 20213.37003.42503.36503.40003.40006,479,035
Nov 30, 20213.34003.48003.34003.45003.450015,884,842
Nov 29, 20213.38503.41003.36003.36003.36007,219,781
Nov 26, 20213.48003.49003.40003.43003.43005,597,158
Nov 25, 20213.54003.57003.48503.49003.49007,514,977
Nov 24, 20213.52003.55003.48003.48003.48008,908,715
Nov 23, 20213.57003.61003.56003.56003.56005,101,807
Nov 22, 20213.56003.60503.55003.59003.59004,220,477
Nov 19, 20213.52003.59003.51003.58003.58005,316,560
Nov 18, 20213.51003.54003.49503.51003.51006,593,998
Nov 17, 20213.49003.52003.47003.48003.48006,628,018
Nov 16, 20213.43003.49003.43003.45003.45007,222,871
Nov 15, 20213.41003.46003.41003.45003.45008,102,396
Nov 12, 20213.42003.44003.40003.40003.400015,537,417
Nov 11, 20213.44003.45003.40003.42003.42004,765,075
Nov 10, 20213.47003.48003.43503.44003.44004,248,767
Nov 09, 20213.45003.46003.41003.42003.42006,675,931
Nov 08, 20213.46003.48003.42003.43003.43005,992,742
Nov 05, 20213.47003.49003.45003.47003.47006,599,316
Nov 04, 20213.41003.43003.38003.43003.43006,611,134
Nov 03, 20213.44003.46003.39003.41003.41004,753,873
Nov 02, 20213.42003.44003.36003.38003.38003,501,941
Nov 01, 20213.38003.41003.34003.40003.40006,791,197
Oct 29, 20213.40003.41003.32003.32003.32006,744,867
Oct 28, 20213.44003.45003.40003.41003.41005,024,960
Oct 27, 20213.47003.48003.43003.45003.45004,846,174
Oct 26, 20213.48003.49003.43003.46003.46003,682,762
Oct 25, 20213.47003.49003.45003.47003.47004,213,681
Oct 22, 20213.45003.50003.44503.48003.48004,884,306
Oct 21, 20213.45003.49003.42003.47003.47007,279,980
Oct 20, 20213.50003.50003.42003.43003.43007,991,540
Oct 19, 20213.48003.49003.46003.47003.47005,569,959
Oct 18, 20213.48003.50003.46003.47003.47003,836,080
Oct 15, 20213.50003.52003.45003.50003.50004,066,507
Oct 14, 20213.54003.54003.49003.50003.50001,918,829
Oct 13, 20213.51003.53003.48503.52003.52004,233,830
Oct 12, 20213.51003.53003.47003.50003.50006,824,372
Oct 11, 20213.55003.57003.51003.52003.52006,326,833
Oct 08, 20213.58003.59003.53003.57003.57004,535,845
Oct 07, 20213.53003.57003.52003.54003.54006,571,211
Oct 06, 20213.55003.58003.53003.56003.56005,747,507
Oct 05, 20213.51003.55003.50003.52003.52003,951,752
Oct 04, 20213.50003.56503.50003.54003.54003,985,281
Oct 01, 20213.50003.56003.50003.53003.53006,216,676
Sep 30, 20213.55003.61003.54503.59003.59009,010,608
Sep 29, 20213.50003.53503.48003.52003.52006,137,137
Sep 28, 20213.55003.57003.53003.53003.53002,583,542
Sep 27, 20213.59003.60003.55003.59003.59004,368,369
Sep 24, 20213.57003.59003.53003.57003.57005,534,197
Sep 23, 20213.55003.58003.53003.55003.550010,257,559
Sep 22, 20213.49003.55003.49003.52003.52006,529,122
Sep 21, 20213.50003.55003.48003.53003.53005,421,797
Sep 20, 20213.53003.54003.49003.51003.51004,829,747
Sep 17, 20213.56003.57003.52003.54003.540010,706,584
Sep 16, 20213.54003.57003.51003.56003.56007,391,967
Sep 15, 20213.58003.58003.51003.53003.53005,961,006
Sep 14, 20213.58003.58003.52003.55003.550010,384,063
Sep 13, 20213.55003.58003.54003.57003.57007,086,451
Sep 10, 20213.60003.61003.53003.57003.57009,740,675
Sep 09, 20213.51003.53003.49003.52003.520011,502,454
Sep 08, 20213.53003.60503.51003.52003.520012,919,326
Sep 08, 20210.069 Dividend
Sep 07, 20213.59003.62003.58003.62003.55105,680,687
Sep 06, 20213.53003.60003.53003.60003.53144,365,858
Sep 03, 20213.56003.58003.53003.57003.50204,610,379
Sep 02, 20213.58003.60003.51003.56003.49217,594,129
Sep 01, 20213.51003.57003.50003.57003.50204,100,514
Aug 31, 20213.51003.55003.50003.55003.48237,993,681
Aug 30, 20213.53003.55003.49003.55003.48233,865,164
Aug 27, 20213.51003.55003.48003.53003.46277,573,517
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement