MPL

Medibank Private Historical Data - MPL

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Medibank Private Limited MPL Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.03 -0.85% 3.48 18:50:01
Open Price Low Price High Price Close Price Previous Close
3.49 3.45 3.54 3.48 3.51
more quote information »

MPL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.623.633.213.548,603,588-0.14-3.87%
1 Month3.703.7853.003.618,449,200-0.22-5.95%
3 Months3.313.7852.803.497,861,7940.175.14%
6 Months3.153.7852.803.337,415,9560.3310.48%
1 Year3.493.902.803.337,096,402-0.01-0.29%
3 Years3.463.902.103.087,844,3360.020.58%
5 Years2.933.902.103.067,621,4370.5518.77%

MPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
23 Sep 2022 3.48 -0.03 -0.85% 3.49 3.54 3.45 9,049,550
21 Sep 2022 3.51 -0.01 -0.14% 3.45 3.54 3.45 9,748,423
20 Sep 2022 3.515 -0.02 -0.42% 3.54 3.56 3.50 6,886,606
19 Sep 2022 3.53 -0.03 -0.7% 3.56 3.565 3.52 5,307,850
16 Sep 2022 3.555 -0.05 -1.25% 3.55 3.59 3.21 12,162,310
15 Sep 2022 3.60 0.04 0.98% 3.62 3.63 3.58 8,912,751
14 Sep 2022 3.565 -0.08 -2.06% 3.56 3.59 3.54 6,255,000
13 Sep 2022 3.64 0.09 2.54% 3.58 3.64 3.57 7,054,670
12 Sep 2022 3.55 0.00 0.0% 3.51 3.565 3.49 3,692,793
09 Sep 2022 3.55 0.05 1.43% 3.52 3.55 3.48 8,592,395
08 Sep 2022 3.50 -0.06 -1.69% 3.40 3.54 3.40 18,079,001
07 Sep 2022 3.56 -0.09 -2.33% 3.57 3.60 3.00 7,200,812
06 Sep 2022 3.645 -0.02 -0.41% 3.62 3.68 3.62 7,379,601
05 Sep 2022 3.66 0.00 0.0% 3.66 3.66 3.66 0.00
02 Sep 2022 3.66 -0.03 -0.81% 3.71 3.71 3.65 6,631,896
01 Sep 2022 3.69 -0.03 -0.81% 3.67 3.715 3.66 7,346,247
31 Aug 2022 3.72 -0.04 -1.06% 3.75 3.77 3.72 11,974,846
30 Aug 2022 3.76 0.11 3.01% 3.72 3.785 3.66 11,049,841
29 Aug 2022 3.65 -0.07 -1.88% 3.66 3.68 3.62 4,640,738
26 Aug 2022 3.72 0.08 2.2% 3.65 3.73 3.64 8,081,772
25 Aug 2022 3.64 -0.05 -1.36% 3.70 3.72 3.63 9,537,248
24 Aug 2022 3.69 -0.01 -0.27% 3.67 3.72 3.645 9,658,597
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.

Log in to ADVFN
Register Now

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

P: V: D:20220924 19:12:20