Medibank Private Ltd. MPL
ASX · Australia · Finance
AUD 4.51-0.11 (-2.38%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 4.51 | -2.38% | AUD 4.55 | AUD 4.59 | AUD 4.49 | 5.65M |
| 2026-09-30 | AUD 4.62 | +1.54% | AUD 4.54 | AUD 4.65 | AUD 4.53 | 10.60M |
| 2026-09-29 | AUD 4.55 | 0.00% | AUD 4.53 | AUD 4.60 | AUD 4.53 | 4.79M |
| 2026-09-28 | AUD 4.55 | +0.22% | AUD 4.51 | AUD 4.58 | AUD 4.50 |
| 6.02M |
| 2026-09-25 | AUD 4.54 | -0.44% | AUD 4.56 | AUD 4.57 | AUD 4.52 | 3.77M |
| 2026-09-24 | AUD 4.56 | 0.00% | AUD 4.57 | AUD 4.57 | AUD 4.53 | 5.86M |
| 2026-09-23 | AUD 4.56 | -0.65% | AUD 4.53 | AUD 4.58 | AUD 4.51 | 3.71M |
| 2026-09-22 | AUD 4.59 | -0.86% | AUD 4.63 | AUD 4.65 | AUD 4.59 | 5.08M |
| 2026-09-21 | AUD 4.63 | +1.31% | AUD 4.55 | AUD 4.63 | AUD 4.55 | 3.71M |
| 2026-09-18 | AUD 4.57 | -0.87% | AUD 4.60 | AUD 4.63 | AUD 4.57 | 10.74M |
| 2026-09-17 | AUD 4.61 | -0.22% | AUD 4.69 | AUD 4.69 | AUD 4.61 | 8.56M |
| 2026-09-16 | AUD 4.62 | -1.49% | AUD 4.68 | AUD 4.71 | AUD 4.59 | 8.91M |
| 2026-09-15 | AUD 4.69 | +1.30% | AUD 4.65 | AUD 4.71 | AUD 4.64 | 6.18M |
| 2026-09-14 | AUD 4.63 | +0.43% | AUD 4.61 | AUD 4.66 | AUD 4.61 | 3.54M |
| 2026-09-11 | AUD 4.61 | +1.10% | AUD 4.53 | AUD 4.63 | AUD 4.53 | 5.68M |
| 2026-09-10 | AUD 4.56 | +0.22% | AUD 4.53 | AUD 4.57 | AUD 4.52 | 6.28M |
| 2026-09-09 | AUD 4.55 | -0.66% | AUD 4.56 | AUD 4.58 | AUD 4.53 | 6.42M |
| 2026-09-08 | AUD 4.58 | -1.72% | AUD 4.63 | AUD 4.65 | AUD 4.58 | 5.27M |
| 2026-09-07 | AUD 4.66 | 0.00% | AUD 4.67 | AUD 4.67 | AUD 4.62 | 6.81M |
| 2026-09-04 | AUD 4.66 | -0.21% | AUD 4.71 | AUD 4.73 | AUD 4.65 | 9.67M |
| 2026-09-03 | AUD 4.67 | -0.64% | AUD 4.70 | AUD 4.73 | AUD 4.67 | 7.26M |
| 2026-09-02 | AUD 4.70 | -2.29% | AUD 4.82 | AUD 4.82 | AUD 4.70 | 12.84M |
| 2026-09-01 | AUD 4.81 | -0.62% | AUD 4.82 | AUD 4.84 | AUD 4.78 | 6.45M |
| 2026-08-31 | AUD 4.84 | +1.26% | AUD 4.81 | AUD 4.86 | AUD 4.80 | 13.34M |
| 2026-08-28 | AUD 4.78 | +1.06% | AUD 4.76 | AUD 4.78 | AUD 4.72 | 4.50M |
| 2026-08-27 | AUD 4.73 | -1.25% | AUD 4.85 | AUD 4.85 | AUD 4.71 | 12.04M |
| 2026-08-26 | AUD 4.79 | -0.83% | AUD 4.87 | AUD 4.87 | AUD 4.79 | 6.61M |
| 2026-08-25 | AUD 4.83 | +1.47% | AUD 4.77 | AUD 4.86 | AUD 4.74 | 7.15M |
| 2026-08-24 | AUD 4.76 | -3.84% | AUD 4.84 | AUD 4.86 | AUD 4.75 | 11.99M |
| 2026-08-21 | AUD 4.95 | +5.10% | AUD 4.75 | AUD 4.96 | AUD 4.70 | 18.13M |
| 2026-08-20 | AUD 4.71 | -6.36% | AUD 4.53 | AUD 4.79 | AUD 4.41 | 25.20M |
| 2026-08-19 | AUD 5.03 | +0.20% | AUD 5.06 | AUD 5.08 | AUD 5.01 | 4.63M |
| 2026-08-18 | AUD 5.02 | -0.59% | AUD 5.04 | AUD 5.05 | AUD 4.99 | 4.45M |
| 2026-08-17 | AUD 5.05 | -0.79% | AUD 5.10 | AUD 5.11 | AUD 5.04 | 5.62M |
| 2026-08-14 | AUD 5.09 | +0.39% | AUD 5.07 | AUD 5.10 | AUD 5.05 | 6.41M |
| 2026-08-13 | AUD 5.07 | -1.17% | AUD 5.13 | AUD 5.13 | AUD 5.05 | 8.08M |
| 2026-08-12 | AUD 5.13 | -1.54% | AUD 5.20 | AUD 5.21 | AUD 5.10 | 5.19M |
| 2026-08-11 | AUD 5.21 | +0.19% | AUD 5.19 | AUD 5.22 | AUD 5.14 | 4.83M |
| 2026-08-10 | AUD 5.20 | -1.52% | AUD 5.24 | AUD 5.28 | AUD 5.18 | 4.64M |
| 2026-08-07 | AUD 5.28 | +0.19% | AUD 5.28 | AUD 5.31 | AUD 5.25 | 5.47M |
| 2026-08-06 | AUD 5.27 | +0.76% | AUD 5.20 | AUD 5.27 | AUD 5.20 | 6.19M |
| 2026-08-05 | AUD 5.23 | 0.00% | AUD 5.23 | AUD 5.24 | AUD 5.16 | 5.65M |
| 2026-08-04 | AUD 5.23 | +0.97% | AUD 5.18 | AUD 5.23 | AUD 5.15 | 6.27M |
| 2026-08-03 | AUD 5.18 | +0.19% | AUD 5.17 | AUD 5.21 | AUD 5.15 | 4.54M |
| 2026-07-31 | AUD 5.17 | -0.39% | AUD 5.20 | AUD 5.20 | AUD 5.13 | 8.02M |
| 2026-07-30 | AUD 5.19 | -0.95% | AUD 5.24 | AUD 5.26 | AUD 5.13 | 4.47M |
| 2026-07-29 | AUD 5.24 | +1.16% | AUD 5.20 | AUD 5.30 | AUD 5.19 | 7.16M |
| 2026-07-28 | AUD 5.18 | +0.78% | AUD 5.10 | AUD 5.21 | AUD 5.10 | 6.12M |
| 2026-07-27 | AUD 5.14 | +0.39% | AUD 5.14 | AUD 5.17 | AUD 5.11 | 3.75M |
| 2026-07-24 | AUD 5.12 | +0.20% | AUD 5.12 | AUD 5.15 | AUD 5.10 | 6.01M |
| 2026-07-23 | AUD 5.11 | 0.00% | AUD 5.11 | AUD 5.17 | AUD 5.10 | 7.09M |
| 2026-07-22 | AUD 5.11 | -0.58% | AUD 5.10 | AUD 5.16 | AUD 5.07 | 6.12M |
| 2026-07-21 | AUD 5.14 | -0.39% | AUD 5.14 | AUD 5.20 | AUD 5.10 | 5.53M |
| 2026-07-20 | AUD 5.16 | +0.58% | AUD 5.15 | AUD 5.18 | AUD 5.11 | 4.72M |
| 2026-07-17 | AUD 5.13 | +1.38% | AUD 5.10 | AUD 5.14 | AUD 5.08 | 4.09M |
| 2026-07-16 | AUD 5.06 | 0.00% | AUD 5.07 | AUD 5.08 | AUD 5.03 | 4.39M |
| 2026-07-15 | AUD 5.06 | +0.20% | AUD 5.02 | AUD 5.09 | AUD 5.02 | 3.43M |
| 2026-07-14 | AUD 5.05 | -0.59% | AUD 5.09 | AUD 5.09 | AUD 5.03 | 3.24M |
| 2026-07-13 | AUD 5.08 | +0.79% | AUD 5.03 | AUD 5.14 | AUD 5.03 | 3.12M |
| 2026-07-10 | AUD 5.04 | 0.00% | AUD 5.03 | AUD 5.06 | AUD 4.99 | 2.65M |
| 2026-07-09 | AUD 5.04 | -0.20% | AUD 5.05 | AUD 5.07 | AUD 5.02 | 4.43M |
| 2026-07-08 | AUD 5.05 | +1.00% | AUD 4.98 | AUD 5.05 | AUD 4.94 | 4.69M |
| 2026-07-07 | AUD 5.00 | +0.60% | AUD 5.00 | AUD 5.00 | AUD 4.94 | 4.79M |
| 2026-07-06 | AUD 4.97 | -0.60% | AUD 4.99 | AUD 4.99 | AUD 4.88 | 5.03M |
| 2026-07-03 | AUD 5.00 | +0.20% | AUD 5.00 | AUD 5.04 | AUD 4.94 | 7.73M |
| 2026-07-02 | AUD 4.99 | +1.42% | AUD 4.92 | AUD 4.99 | AUD 4.89 | 9.96M |
| 2026-07-01 | AUD 4.92 | -1.01% | AUD 4.92 | AUD 4.98 | AUD 4.91 | 6.09M |
| 2026-06-30 | AUD 4.97 | 0.00% | AUD 4.98 | AUD 5.04 | AUD 4.97 | 7.70M |
| 2026-06-29 | AUD 4.97 | 0.00% | AUD 4.98 | AUD 5.05 | AUD 4.96 | 5.25M |
| 2026-06-26 | AUD 4.97 | -0.40% | AUD 4.95 | AUD 5.00 | AUD 4.91 | 7.93M |
| 2026-06-25 | AUD 4.99 | +2.67% | AUD 4.88 | AUD 5.01 | AUD 4.86 | 8.99M |
| 2026-06-24 | AUD 4.86 | -0.82% | AUD 4.90 | AUD 4.94 | AUD 4.86 | 8.07M |
| 2026-06-23 | AUD 4.90 | -0.20% | AUD 4.91 | AUD 4.93 | AUD 4.85 | 5.97M |
| 2026-06-22 | AUD 4.91 | +1.24% | AUD 4.87 | AUD 4.94 | AUD 4.83 | 4.12M |
| 2026-06-19 | AUD 4.85 | -1.02% | AUD 4.90 | AUD 4.91 | AUD 4.84 | 14.39M |
| 2026-06-18 | AUD 4.90 | +1.03% | AUD 4.84 | AUD 4.90 | AUD 4.84 | 5.92M |
| 2026-06-17 | AUD 4.85 | +0.21% | AUD 4.85 | AUD 4.87 | AUD 4.79 | 6.74M |
| 2026-06-16 | AUD 4.84 | 0.00% | AUD 4.83 | AUD 4.88 | AUD 4.80 | 5.16M |
| 2026-06-15 | AUD 4.84 | -2.62% | AUD 4.97 | AUD 4.98 | AUD 4.82 | 5.94M |
| 2026-06-12 | AUD 4.97 | +0.20% | AUD 4.96 | AUD 5.03 | AUD 4.94 | 4.95M |
| 2026-06-11 | AUD 4.96 | +2.48% | AUD 4.88 | AUD 4.96 | AUD 4.84 | 5.38M |
| 2026-06-10 | AUD 4.84 | 0.00% | AUD 4.86 | AUD 4.91 | AUD 4.79 | 7.16M |
| 2026-06-09 | AUD 4.84 | +1.26% | AUD 4.80 | AUD 4.87 | AUD 4.79 | 5.28M |
| 2026-06-05 | AUD 4.78 | +1.27% | AUD 4.76 | AUD 4.80 | AUD 4.74 | 5.83M |
| 2026-06-04 | AUD 4.72 | +1.07% | AUD 4.70 | AUD 4.72 | AUD 4.65 | 6.39M |
| 2026-06-03 | AUD 4.67 | -0.43% | AUD 4.71 | AUD 4.73 | AUD 4.63 | 3.90M |
| 2026-06-02 | AUD 4.69 | -0.42% | AUD 4.70 | AUD 4.71 | AUD 4.60 | 5.64M |
| 2026-06-01 | AUD 4.71 | -1.88% | AUD 4.74 | AUD 4.80 | AUD 4.69 | 4.67M |
| 2026-05-29 | AUD 4.80 | -0.21% | AUD 4.81 | AUD 4.83 | AUD 4.78 | 22.18M |
| 2026-05-28 | AUD 4.81 | -1.23% | AUD 4.81 | AUD 4.85 | AUD 4.78 | 4.98M |