MPL

Medibank Private Historical Data - MPL

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Medibank Private Limited MPL Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.02 -0.61% 3.28 18:50:01
Open Price Low Price High Price Close Price Previous Close
3.28 3.26 3.31 3.28 3.30
more quote information »

MPL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.493.533.263.455,171,809-0.21-6.02%
1 Month3.383.743.263.484,848,603-0.10-2.96%
3 Months3.443.903.203.446,031,964-0.16-4.65%
6 Months3.223.902.103.466,303,1840.061.86%
1 Year2.943.902.103.236,420,6830.3411.56%
3 Years2.653.902.103.067,981,9700.6323.77%
5 Years2.723.902.103.007,577,5530.5620.59%

MPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Jan 2022 3.28 -0.02 -0.61% 3.28 3.80 3.21 6,376,903
20 Jan 2022 3.30 -0.09 -2.51% 3.35 3.37 3.28 10,520,049
19 Jan 2022 3.385 -0.02 -0.44% 3.37 3.415 3.37 5,395,317
18 Jan 2022 3.40 -0.10 -2.86% 3.47 3.48 3.40 6,647,906
17 Jan 2022 3.50 0.02 0.57% 3.43 3.50 3.41 6,780,431
14 Jan 2022 3.48 -0.03 -0.85% 3.48 3.50 3.455 3,859,028
13 Jan 2022 3.51 0.01 0.29% 3.49 3.53 3.48 3,176,365
12 Jan 2022 3.50 -0.07 -1.96% 3.55 3.55 3.47 5,968,251
11 Jan 2022 3.57 0.02 0.56% 3.72 3.74 3.53 12,029,147
10 Jan 2022 3.55 -0.05 -1.39% 3.58 3.59 3.49 4,843,507
07 Jan 2022 3.60 0.21 6.19% 3.57 3.63 3.52 9,427,999
06 Jan 2022 3.39 0.00 0.0% 3.38 3.43 3.37 6,355,973
05 Jan 2022 3.39 -0.04 -1.17% 3.45 3.46 3.39 4,001,952
04 Jan 2022 3.43 0.08 2.39% 3.37 3.435 3.34 4,425,249
31 Dec 2021 3.35 -0.07 -2.05% 3.39 3.41 3.35 1,700,267
30 Dec 2021 3.42 0.00 0.0% 3.41 3.43 3.39 2,162,100
29 Dec 2021 3.42 0.09 2.7% 3.38 3.43 3.38 2,763,865
24 Dec 2021 3.33 -0.05 -1.48% 3.39 3.39 3.33 1,320,167
23 Dec 2021 3.38 0.00 0.15% 3.38 3.40 3.37 1,568,723
22 Dec 2021 3.375 -0.01 -0.15% 3.35 3.385 3.34 3,119,671
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:20220122 08:22:00