Medibank Private Historical Data - MPL

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Medibank Private Limited MPL Australian Stock Exchange Ordinary Share AU000000MPL3
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.02 -0.75% 2.645 2.63 2.77 2.73 2.665 01:04:52
more quote information »

MPL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.802.822.592.6715,923,538-0.155-5.54%
1 Month2.692.922.452.7020,035,373-0.045-1.67%
3 Months3.233.342.452.8414,046,201-0.585-18.11%
6 Months3.253.472.453.0010,482,331-0.605-18.62%
1 Year3.253.682.453.169,389,234-0.605-18.62%
3 Years2.833.682.293.007,955,620-0.185-6.54%
5 Years2.393.681.992.779,282,1540.25510.67%

MPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 2.67 0.04 1.52% 2.68 2.70 2.59 16,463,114
Apr 05 2020 2.63 0.00 0.0% 2.63 2.63 2.63 0.00
Apr 03 2020 2.63 -0.07 -2.59% 2.70 2.73 2.61 15,471,310
Apr 02 2020 2.70 -0.05 -1.82% 2.70 2.75 2.69 11,748,406
Apr 01 2020 2.75 0.12 4.56% 2.69 2.76 2.64 16,097,860
Mar 31 2020 2.63 -0.11 -4.01% 2.80 2.82 2.615 19,048,477
Mar 30 2020 2.74 0.04 1.48% 2.63 2.76 2.62 13,478,437
Mar 27 2020 2.70 0.08 3.05% 2.68 2.73 2.625 18,140,841
Mar 26 2020 2.62 -0.10 -3.68% 2.73 2.78 2.58 23,052,458
Mar 25 2020 2.72 0.00 0.0% 2.72 2.72 2.72 0.00
Mar 24 2020 2.72 0.12 4.41% 2.63 2.72 2.60 14,074,053
Mar 23 2020 2.605 -0.08 -2.8% 2.55 2.65 2.48 25,645,568
Mar 20 2020 2.68 -0.02 -0.74% 2.84 2.85 2.66 17,078,652
Mar 19 2020 2.70 -0.06 -2.17% 2.75 2.80 2.59 16,227,486
Mar 18 2020 2.76 -0.09 -3.16% 2.79 2.875 2.70 28,539,379
Mar 17 2020 2.85 0.17 6.34% 2.80 2.88 2.65 27,250,009
Mar 16 2020 2.68 0.01 0.37% 2.60 2.72 2.56 24,977,956
Mar 13 2020 2.67 0.05 1.91% 2.51 2.68 2.45 30,250,754
Mar 12 2020 2.62 -0.15 -5.42% 2.74 2.76 2.57 27,883,159
Mar 11 2020 2.77 -0.09 -3.15% 2.84 2.92 2.755 15,998,109
Mar 10 2020 2.86 0.11 4.0% 2.69 2.87 2.66 22,569,375
Mar 09 2020 2.75 -0.10 -3.51% 2.77 2.78 2.73 16,855,417
Mar 06 2020 2.85 0.02 0.71% 2.80 2.86 2.80 18,473,214
See More Historical Prices »
Your Recent History
ASX
MPL
Medibank P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200407 14:18:09