Medibank Private Ltd. MPL
ASX · Avustralya · Finans
AUD 4,51-0,11 (-%2,38)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 4,51 | -%2,38 | AUD 4,55 | AUD 4,59 | AUD 4,49 | 5,78M |
| 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 |