ASX - Delayed Quote
AUD
Medibank Private Limited (MPL.AX)
5.09
+0.08
(+1.60%)
At close: October 30 at 4:10:10 PM GMT+11
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
Oct 30, 2026
5.05
5.15
5.04
5.09
5.09
6,481,995
Oct 30, 2026
5.05
5.15
5.04
5.09
5.09
6,826,329
Oct 29, 2026
4.97
5.05
4.90
5.01
5.01
8,770,147
Oct 28, 2026
5.00
5.04
4.91
4.91
4.91
8,364,305
Oct 27, 2026
5.04
5.06
5.01
5.05
5.05
6,772,328
Oct 26, 2026
4.97
5.10
4.91
5.05
5.05
7,840,833
Oct 23, 2026
4.96
4.99
4.91
4.99
4.99
9,045,340
Oct 22, 2026
4.83
4.93
4.82
4.93
4.93
6,229,665
Oct 21, 2026
4.81
4.86
4.79
4.83
4.83
5,305,677
Oct 20, 2026
4.73
4.80
4.71
4.78
4.78
4,692,327
Oct 19, 2026
4.75
4.80
4.70
4.75
4.75
5,507,477
Oct 16, 2026
4.80
4.81
4.73
4.74
4.74
9,094,153
Oct 15, 2026
4.71
4.82
4.70
4.78
4.78
9,754,692
Oct 14, 2026
4.66
4.69
4.62
4.66
4.66
6,739,658
Oct 13, 2026
4.64
4.69
4.62
4.68
4.68
6,061,396
Oct 12, 2026
4.63
4.64
4.59
4.64
4.64
3,313,517
Oct 9, 2026
4.57
4.64
4.57
4.64
4.64
4,833,186
Oct 8, 2026
4.55
4.59
4.54
4.57
4.57
6,956,537
Oct 7, 2026
4.51
4.56
4.50
4.55
4.55
3,453,864
Oct 6, 2026
4.51
4.55
4.49
4.53
4.53
3,838,612
Oct 5, 2026
4.55
4.56
4.50
4.50
4.50
2,427,743
Oct 2, 2026
4.56
4.59
4.52
4.53
4.53
4,958,092
Oct 1, 2026
4.55
4.59
4.49
4.51
4.51
5,778,714
Sep 30, 2026
4.54
4.65
4.53
4.62
4.62
10,604,326
Sep 29, 2026
4.53
4.60
4.53
4.55
4.55
4,787,005
Sep 28, 2026
4.51
4.58
4.50
4.55
4.55
6,024,606
Sep 25, 2026
4.56
4.57
4.52
4.54
4.54
3,765,399
Sep 24, 2026
4.57
4.57
4.53
4.56
4.56
5,858,301
Sep 23, 2026
4.53
4.58
4.51
4.56
4.56
3,709,773
Sep 22, 2026
4.63
4.65
4.59
4.59
4.59
5,075,820
Sep 21, 2026
4.55
4.63
4.55
4.63
4.63
3,709,866
Sep 18, 2026
4.60
4.63
4.57
4.57
4.57
10,735,153
Sep 17, 2026
4.69
4.69
4.61
4.61
4.61
8,555,030
Sep 16, 2026
4.68
4.71
4.59
4.62
4.62
8,910,760
Sep 15, 2026
4.65
4.71
4.64
4.69
4.69
6,177,675
Sep 14, 2026
4.61
4.66
4.61
4.63
4.63
3,540,922
Sep 11, 2026
4.53
4.63
4.53
4.61
4.61
5,677,326
Sep 10, 2026
4.53
4.57
4.52
4.56
4.56
6,282,319
Sep 9, 2026
4.56
4.58
4.53
4.55
4.55
6,417,805
Sep 8, 2026
4.63
4.65
4.58
4.58
4.58
5,274,113
Sep 7, 2026
4.67
4.67
4.62
4.66
4.66
6,808,877
Sep 4, 2026
4.71
4.73
4.65
4.66
4.66
9,668,971
Sep 3, 2026
4.70
4.73
4.67
4.67
4.67
7,257,573
Sep 2, 2026
0.109
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
4.82
4.82
4.70
4.70
4.70
12,837,290
Sep 1, 2026
4.82
4.84
4.78
4.81
4.70
6,453,802
Aug 31, 2026
4.81
4.86
4.80
4.84
4.73
13,340,758
Aug 28, 2026
4.76
4.78
4.72
4.78
4.67
4,497,776
Aug 27, 2026
4.85
4.85
4.71
4.73
4.62
12,041,566
Aug 26, 2026
4.87
4.87
4.79
4.79
4.68
6,613,670
Aug 25, 2026
4.77
4.86
4.74
4.83
4.72
7,149,642
Aug 24, 2026
4.84
4.86
4.75
4.76
4.65
11,986,542
Aug 21, 2026
4.75
4.96
4.70
4.95
4.84
18,129,441
Aug 20, 2026
4.53
4.79
4.41
4.71
4.60
25,202,527
Aug 19, 2026
5.06
5.08
5.01
5.03
4.92
4,634,511
Aug 18, 2026
5.04
5.05
4.99
5.02
4.91
4,449,640
Aug 17, 2026
5.10
5.11
5.04
5.05
4.94
5,622,455
Aug 14, 2026
5.07
5.10
5.05
5.09
4.97
6,410,155
Aug 13, 2026
5.13
5.13
5.05
5.07
4.96
8,080,745
Aug 12, 2026
5.20
5.21
5.10
5.13
5.01
5,191,201
Aug 11, 2026
5.19
5.22
5.14
5.21
5.09
4,829,400
Aug 10, 2026
5.24
5.28
5.18
5.20
5.08
4,636,658
Aug 7, 2026
5.28
5.31
5.25
5.28
5.16
5,473,213
Aug 6, 2026
5.20
5.27
5.20
5.27
5.15
6,188,507
Aug 5, 2026
5.23
5.24
5.16
5.23
5.11
5,654,249
Aug 4, 2026
5.18
5.23
5.15
5.23
5.11
6,267,112
Aug 3, 2026
5.17
5.21
5.15
5.18
5.06
4,535,664
Jul 31, 2026
5.20
5.20
5.13
5.17
5.05
8,020,848
Jul 30, 2026
5.24
5.26
5.13
5.19
5.07
4,466,711
Jul 29, 2026
5.20
5.30
5.19
5.24
5.12
7,162,663
Jul 28, 2026
5.10
5.21
5.10
5.18
5.06
6,115,468
Jul 27, 2026
5.14
5.17
5.11
5.14
5.02
3,745,388
Jul 24, 2026
5.12
5.15
5.10
5.12
5.00
6,013,938
Jul 23, 2026
5.11
5.17
5.10
5.11
4.99
7,090,007
Jul 22, 2026
5.10
5.16
5.07
5.11
4.99
6,118,213
Jul 21, 2026
5.14
5.20
5.10
5.14
5.02
5,534,405
Jul 20, 2026
5.15
5.18
5.11
5.16
5.04
4,716,537
Jul 17, 2026
5.10
5.14
5.08
5.13
5.01
4,091,680
Jul 16, 2026
5.07
5.08
5.03
5.06
4.95
4,386,217
Jul 15, 2026
5.02
5.09
5.02
5.06
4.95
3,434,891
Jul 14, 2026
5.09
5.09
5.03
5.05
4.94
3,236,558
Jul 13, 2026
5.03
5.14
5.03
5.08
4.96
3,120,192
Jul 10, 2026
5.03
5.06
4.99
5.04
4.93
2,652,600
Jul 9, 2026
5.05
5.07
5.02
5.04
4.93
4,432,801
Jul 8, 2026
4.98
5.05
4.94
5.05
4.94
4,691,546
Jul 7, 2026
5.00
5.00
4.94
5.00
4.89
4,787,131
Jul 6, 2026
4.99
4.99
4.88
4.97
4.86
5,028,656
Jul 3, 2026
5.00
5.04
4.94
5.00
4.89
7,729,946
Jul 2, 2026
4.92
4.99
4.89
4.99
4.88
9,959,834
Jul 1, 2026
4.92
4.98
4.91
4.92
4.81
6,087,507
Jun 30, 2026
4.98
5.04
4.97
4.97
4.86
7,699,142
Jun 29, 2026
4.98
5.05
4.96
4.97
4.86
5,254,465
Jun 26, 2026
4.95
5.00
4.91
4.97
4.86
7,929,773
Jun 25, 2026
4.88
5.01
4.86
4.99
4.88
8,989,030
Jun 24, 2026
4.90
4.94
4.86
4.86
4.75
8,071,075
Jun 23, 2026
4.91
4.93
4.85
4.90
4.79
5,972,738
Jun 22, 2026
4.87
4.94
4.83
4.91
4.80
4,124,525
Jun 19, 2026
4.90
4.91
4.84
4.85
4.74
14,385,950
Jun 18, 2026
4.84
4.90
4.84
4.90
4.79
5,921,623
Jun 17, 2026
4.85
4.87
4.79
4.85
4.74
6,736,931
Jun 16, 2026
4.83
4.88
4.80
4.84
4.73
5,155,220
Jun 15, 2026
4.97
4.98
4.82
4.84
4.73
5,944,915
Jun 12, 2026
4.96
5.03
4.94
4.97
4.86
4,950,767
Jun 11, 2026
4.88
4.96
4.84
4.96
4.85
5,377,249
Jun 10, 2026
4.86
4.91
4.79
4.84
4.73
7,158,497
Jun 9, 2026
4.80
4.87
4.79
4.84
4.73
5,278,657
Jun 5, 2026
4.76
4.80
4.74
4.78
4.67
5,833,186
Jun 4, 2026
4.70
4.72
4.65
4.72
4.61
6,390,186
Jun 3, 2026
4.71
4.73
4.63
4.67
4.56
3,902,373
Jun 2, 2026
4.70
4.71
4.60
4.69
4.58
5,640,132
Jun 1, 2026
4.74
4.80
4.69
4.71
4.60
4,668,970
May 29, 2026
4.81
4.83
4.78
4.80
4.69
22,181,854
May 28, 2026
4.81
4.85
4.78
4.81
4.70
4,980,245
May 27, 2026
4.82
4.87
4.78
4.87
4.76
4,999,586
May 26, 2026
4.84
4.86
4.77
4.80
4.69
5,132,406
May 25, 2026
4.78
4.87
4.78
4.84
4.73
4,148,182
May 22, 2026
4.83
4.88
4.79
4.81
4.70
10,507,221
May 21, 2026
4.81
4.86
4.78
4.85
4.74
6,587,892
May 20, 2026
4.78
4.84
4.72
4.79
4.68
5,958,934
May 19, 2026
4.70
4.79
4.67
4.79
4.68
6,880,607
May 18, 2026
4.68
4.70
4.65
4.69
4.58
4,051,570
May 15, 2026
4.68
4.69
4.63
4.66
4.55
4,730,459
May 14, 2026
4.54
4.63
4.50
4.59
4.49
8,538,480
May 13, 2026
4.52
4.57
4.51
4.56
4.46
3,910,839
May 12, 2026
4.58
4.59
4.49
4.53
4.43
3,423,707
May 11, 2026
4.56
4.60
4.54
4.57
4.47
4,831,496
May 8, 2026
4.59
4.64
4.59
4.59
4.49
7,595,025
May 7, 2026
4.67
4.69
4.60
4.60
4.50
9,105,869
May 6, 2026
4.68
4.74
4.66
4.66
4.55
7,449,668
May 5, 2026
4.65
4.72
4.59
4.65
4.54
5,129,176
May 4, 2026
4.68
4.74
4.67
4.73
4.62
6,242,781
May 1, 2026
4.69
4.76
4.66
4.72
4.61
7,340,325
Apr 30, 2026
4.60
4.69
4.59
4.69
4.58
8,124,243
Apr 29, 2026
4.56
4.65
4.54
4.61
4.51
4,961,135
Apr 28, 2026
4.58
4.60
4.53
4.54
4.44
8,690,992
Apr 27, 2026
4.61
4.65
4.57
4.60
4.50
3,888,646
Apr 24, 2026
4.59
4.67
4.58
4.65
4.54
4,720,688
Apr 23, 2026
4.68
4.70
4.47
4.57
4.47
12,356,080
Apr 22, 2026
4.69
4.75
4.68
4.71
4.60
9,749,367
Apr 21, 2026
4.68
4.69
4.66
4.67
4.56
5,112,180
Apr 20, 2026
4.68
4.69
4.62
4.66
4.55
6,281,970
Apr 17, 2026
4.62
4.67
4.61
4.67
4.56
8,431,648
Apr 16, 2026
4.69
4.69
4.64
4.66
4.55
7,931,415
Apr 15, 2026
4.55
4.65
4.55
4.65
4.54
10,480,684
Apr 14, 2026
4.56
4.57
4.52
4.55
4.45
4,408,594
Apr 13, 2026
4.48
4.53
4.47
4.52
4.42
4,244,112
Apr 10, 2026
4.46
4.52
4.43
4.52
4.42
5,214,191
Apr 9, 2026
4.44
4.47
4.42
4.45
4.35
5,171,451
Apr 8, 2026
4.44
4.48
4.38
4.42
4.32
7,657,804
Apr 7, 2026
4.49
4.49
4.41
4.44
4.34
6,502,418
Apr 2, 2026
4.41
4.46
4.41
4.44
4.34
6,102,817
Apr 1, 2026
4.36
4.41
4.36
4.41
4.31
6,082,716
Mar 31, 2026
4.41
4.44
4.34
4.36
4.26
13,541,534
Mar 30, 2026
4.40
4.41
4.32
4.38
4.28
7,412,586
Mar 27, 2026
4.41
4.45
4.41
4.41
4.31
4,245,342
Mar 26, 2026
4.43
4.48
4.41
4.43
4.33
6,868,731
Mar 25, 2026
4.44
4.48
4.41
4.48
4.38
11,350,670
Mar 24, 2026
4.31
4.41
4.29
4.40
4.30
12,596,763
Mar 23, 2026
4.21
4.34
4.20
4.31
4.21
7,988,490
Mar 20, 2026
4.31
4.35
4.21
4.21
4.11
19,506,191
Mar 19, 2026
4.24
4.34
4.23
4.33
4.23
9,774,803
Mar 18, 2026
4.27
4.31
4.26
4.29
4.19
5,465,273
Mar 17, 2026
4.27
4.31
4.24
4.27
4.17
5,267,679
Mar 16, 2026
4.25
4.32
4.25
4.27
4.17
7,565,581
Mar 13, 2026
4.15
4.26
4.12
4.25
4.15
7,634,571
Mar 12, 2026
4.09
4.14
4.06
4.11
4.02
6,747,150
Mar 11, 2026
4.15
4.18
4.13
4.14
4.05
6,343,826
Mar 10, 2026
4.20
4.21
4.10
4.10
4.01
10,290,726
Mar 9, 2026
4.20
4.23
4.14
4.18
4.09
6,102,096
Mar 6, 2026
4.30
4.34
4.29
4.29
4.19
9,419,303
Mar 5, 2026
4.38
4.41
4.31
4.32
4.22
7,019,105
Mar 4, 2026
4.38
4.41
4.34
4.34
4.24
6,075,703
Mar 3, 2026
4.38
4.43
4.38
4.40
4.30
8,857,852
Mar 2, 2026
4.37
4.43
4.35
4.40
4.30
6,034,672
Feb 27, 2026
4.41
4.41
4.37
4.38
4.28
13,206,778
Feb 26, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
4.40
4.41
4.35
4.38
4.28
6,903,363
Feb 25, 2026
4.46
4.46
4.40
4.43
4.25
8,169,611
Feb 24, 2026
4.47
4.48
4.36
4.42
4.24
9,516,908
Feb 23, 2026
4.46
4.49
4.45
4.45
4.27
7,001,477
Feb 20, 2026
4.48
4.54
4.45
4.47
4.29
9,270,021
Feb 19, 2026
4.60
4.63
4.45
4.52
4.33
16,085,569
Feb 18, 2026
4.58
4.86
4.58
4.79
4.59
15,673,476
Feb 17, 2026
4.49
4.52
4.47
4.52
4.33
4,845,423
Feb 16, 2026
4.47
4.52
4.45
4.50
4.32
3,231,986
Feb 13, 2026
4.47
4.52
4.43
4.48
4.30
15,004,468
Feb 12, 2026
4.59
4.60
4.46
4.48
4.30
5,685,154
Feb 11, 2026
4.57
4.58
4.50
4.58
4.39
4,742,680
Feb 10, 2026
4.60
4.61
4.53
4.56
4.37
4,481,410
Feb 9, 2026
4.58
4.61
4.56
4.59
4.40
4,128,719
Feb 6, 2026
4.59
4.61
4.53
4.57
4.38
4,998,964
Feb 5, 2026
4.62
4.64
4.59
4.60
4.41
4,867,079
Feb 4, 2026
4.62
4.62
4.55
4.62
4.43
4,945,617
Feb 3, 2026
4.64
4.68
4.63
4.65
4.46
6,160,569
Feb 2, 2026
4.63
4.67
4.61
4.65
4.46
4,791,461
Jan 30, 2026
4.65
4.67
4.58
4.62
4.43
7,917,603
Jan 29, 2026
4.62
4.66
4.58
4.62
4.43
8,421,917
Jan 28, 2026
4.56
4.63
4.53
4.63
4.44
6,377,369
Jan 27, 2026
4.48
4.58
4.48
4.56
4.37
9,091,498
Jan 23, 2026
4.58
4.63
4.54
4.55
4.36
7,057,526
Jan 22, 2026
4.71
4.73
4.61
4.61
4.42
5,690,794
Jan 21, 2026
4.61
4.71
4.59
4.70
4.51
7,641,436
Jan 20, 2026
4.60
4.67
4.60
4.64
4.45
6,254,767
Jan 19, 2026
4.69
4.69
4.64
4.67
4.48
3,966,620
Jan 16, 2026
4.68
4.70
4.65
4.69
4.50
6,198,598
Jan 15, 2026
4.72
4.72
4.67
4.71
4.52
4,903,128
Jan 14, 2026
4.76
4.77
4.70
4.72
4.53
5,585,968
Jan 13, 2026
4.76
4.78
4.73
4.75
4.56
4,933,131
Jan 12, 2026
4.80
4.89
4.69
4.75
4.56
5,414,463
Jan 9, 2026
4.83
4.85
4.78
4.85
4.65
5,117,469
Jan 8, 2026
4.70
4.80
4.70
4.79
4.59
6,058,017
Jan 7, 2026
4.65
4.76
4.64
4.75
4.56
4,373,009
Jan 6, 2026
4.72
4.74
4.67
4.68
4.49
4,859,400
Jan 5, 2026
4.78
4.80
4.74
4.75
4.56
3,520,161
Jan 2, 2026
4.79
4.83
4.78
4.81
4.61
2,022,662
Dec 31, 2025
4.81
4.82
4.78
4.79
4.59
1,806,150
Dec 30, 2025
4.78
4.84
4.78
4.81
4.61
2,955,344
Dec 29, 2025
4.76
4.80
4.75
4.75
4.56
3,628,534
Dec 24, 2025
4.78
4.80
4.75
4.77
4.57
1,814,381
Dec 23, 2025
4.75
4.83
4.74
4.83
4.63
4,927,751
Dec 22, 2025
4.76
4.79
4.75
4.77
4.57
3,070,122
Dec 19, 2025
4.78
4.80
4.76
4.76
4.56
12,151,969
Dec 18, 2025
4.79
4.83
4.76
4.78
4.58
5,594,602
Dec 17, 2025
4.75
4.81
4.70
4.78
4.58
6,373,723
Dec 16, 2025
4.79
4.82
4.75
4.79
4.59
7,346,110
Dec 15, 2025
4.78
4.78
4.70
4.77
4.57
5,172,026
Dec 12, 2025
4.70
4.71
4.66
4.69
4.50
4,922,745
Dec 11, 2025
4.61
4.67
4.60
4.67
4.48
6,273,576
Dec 10, 2025
4.66
4.69
4.63
4.66
4.47
6,958,835
Dec 9, 2025
4.55
4.66
4.54
4.65
4.46
6,747,971
Dec 8, 2025
4.49
4.54
4.45
4.53
4.34
5,126,551
Dec 5, 2025
4.48
4.52
4.45
4.50
4.32
11,749,175
Dec 4, 2025
4.58
4.59
4.50
4.54
4.35
8,314,435
Dec 3, 2025
4.62
4.65
4.58
4.61
4.42
5,847,488
Dec 2, 2025
4.65
4.66
4.61
4.64
4.45
8,207,780
Dec 1, 2025
4.73
4.76
4.65
4.65
4.46
8,066,722
Nov 28, 2025
4.76
4.77
4.74
4.75
4.56
4,360,752
Nov 27, 2025
4.80
4.80
4.71
4.78
4.58
3,576,714
Nov 26, 2025
4.77
4.82
4.75
4.79
4.59
7,307,137
Nov 25, 2025
4.83
4.85
4.71
4.73
4.54
10,383,252
Nov 24, 2025
4.75
4.86
4.71
4.86
4.66
17,406,815
Nov 21, 2025
4.77
4.78
4.71
4.75
4.56
6,641,479
Nov 20, 2025
4.77
4.83
4.77
4.79
4.59
5,010,370
Nov 19, 2025
4.80
4.81
4.75
4.81
4.61
3,937,614
Nov 18, 2025
4.85
4.86
4.80
4.81
4.61
3,857,083
Nov 17, 2025
4.84
4.88
4.82
4.88
4.68
2,970,594
Nov 14, 2025
4.83
4.92
4.82
4.86
4.66
4,274,849
Nov 13, 2025
5.02
5.02
4.83
4.86
4.66
7,703,612
Nov 12, 2025
5.04
5.06
4.97
5.02
4.81
4,779,061
Nov 11, 2025
5.00
5.04
4.99
5.01
4.80
4,364,622
Nov 10, 2025
4.92
4.97
4.91
4.97
4.77
5,034,888
Nov 7, 2025
4.96
5.05
4.94
4.94
4.74
5,732,005
Nov 6, 2025
4.93
4.99
4.92
4.94
4.74
7,061,364
Nov 5, 2025
4.91
4.94
4.88
4.90
4.70
5,374,807
Nov 4, 2025
4.88
4.90
4.84
4.84
4.64
3,703,812
Nov 3, 2025
4.91
4.92
4.81
4.88
4.68
5,976,421
Oct 31, 2025
4.86
4.91
4.84
4.88
4.68
7,062,120
Oct 30, 2025
4.83
4.96
4.83
4.86
4.66
6,718,228
