Monadelphous Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	12.790	12.900	12.720	12.830	11.577	233,712
2024-08-30	12.890	12.955	12.730	12.880	11.622	290,229
2024-08-29	12.650	12.830	12.550	12.740	11.496	182,643
2024-08-28	12.860	12.880	12.670	12.730	11.487	238,542
2024-08-27	13.130	13.240	12.870	12.900	11.641	358,146
2024-08-26	13.250	13.450	13.240	13.260	11.965	270,261
2024-08-23	13.110	13.160	12.920	13.080	11.803	288,864
2024-08-22	12.950	13.220	12.910	13.110	11.830	456,136
2024-08-21	12.610	12.960	12.140	12.890	11.631	645,227
2024-08-20	12.480	13.190	12.465	13.190	11.902	719,941
2024-08-19	11.920	11.940	11.730	11.820	10.666	338,813
2024-08-16	12.190	12.230	11.800	11.930	10.765	469,821
2024-08-15	11.810	12.190	11.810	12.020	10.846	286,030
2024-08-14	12.030	12.050	11.750	11.750	10.603	272,951
2024-08-13	11.670	11.970	11.500	11.910	10.747	467,447
2024-08-12	11.690	11.820	11.460	11.520	10.395	195,514
2024-08-09	11.730	11.730	11.510	11.620	10.485	171,352
2024-08-08	11.670	11.670	11.465	11.530	10.404	190,496
2024-08-07	11.570	11.700	11.510	11.550	10.422	189,980
2024-08-06	11.450	11.740	11.440	11.670	10.531	340,754
2024-08-05	11.800	11.850	11.380	11.420	10.305	386,309
2024-08-02	12.000	12.180	11.830	12.000	10.828	650,652
2024-08-01	12.780	12.780	11.950	12.330	11.126	1,170,464
2024-07-31	12.800	13.090	12.800	12.970	11.704	322,239
2024-07-30	12.700	12.880	12.700	12.770	11.523	168,423
2024-07-29	12.800	12.890	12.710	12.860	11.604	250,554
2024-07-26	12.710	12.890	12.640	12.780	11.532	197,478
2024-07-25	12.410	12.750	12.400	12.560	11.334	386,633
2024-07-24	12.470	12.610	12.435	12.550	11.325	429,174
2024-07-23	12.540	12.710	12.460	12.460	11.243	227,332
2024-07-22	12.500	12.590	12.450	12.560	11.334	157,713
2024-07-19	12.440	12.580	12.390	12.510	11.289	281,942
2024-07-18	12.650	12.680	12.525	12.530	11.307	303,133
2024-07-17	12.990	12.990	12.650	12.670	11.433	210,414
2024-07-16	12.740	12.870	12.710	12.710	11.469	198,548
2024-07-15	12.870	12.880	12.700	12.750	11.505	109,406
2024-07-12	12.770	12.800	12.670	12.780	11.532	226,175
2024-07-11	12.830	12.840	12.650	12.690	11.451	140,968
2024-07-10	12.780	12.870	12.580	12.630	11.397	153,119
2024-07-09	12.710	12.940	12.640	12.840	11.586	179,490
2024-07-08	12.630	12.690	12.500	12.590	11.361	185,076
2024-07-05	12.890	12.910	12.700	12.710	11.469	181,816
2024-07-04	12.820	12.940	12.780	12.890	11.631	184,779
2024-07-03	12.920	13.040	12.530	12.560	11.334	436,765
2024-07-02	12.960	13.200	12.800	13.060	11.785	365,236
2024-07-01	12.770	13.090	12.720	13.080	11.803	242,972
2024-06-28	13.100	13.100	12.790	12.840	11.586	272,920
2024-06-27	12.810	13.060	12.770	12.950	11.686	576,573
2024-06-26	13.260	13.300	12.910	13.020	11.749	260,795
2024-06-25	13.410	13.490	13.050	13.200	11.911	343,557
2024-06-24	13.090	13.490	13.090	13.320	12.020	252,036
2024-06-21	13.150	13.150	12.660	12.980	11.713	1,221,751
2024-06-20	12.880	13.000	12.740	12.920	11.659	521,439
2024-06-19	13.150	13.150	12.870	12.910	11.650	159,024
2024-06-18	13.070	13.170	12.970	13.140	11.857	260,334
2024-06-17	13.100	13.145	12.880	12.950	11.686	114,852
2024-06-14	13.160	13.220	13.000	13.060	11.785	229,791
2024-06-13	13.280	13.290	13.090	13.090	11.812	124,166
2024-06-12	13.080	13.190	13.050	13.120	11.839	117,483
2024-06-11	13.300	13.400	13.000	13.120	11.839	179,214

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.5900 AUD
2026-03-05	0.4900 AUD
2025-09-03	0.3900 AUD
2025-03-06	0.3300 AUD
2024-09-05	0.3300 AUD
2024-03-06	0.2500 AUD
2023-09-07	0.2500 AUD
2023-03-09	0.2400 AUD
2022-09-08	0.2500 AUD
2022-03-03	0.2400 AUD
2021-09-09	0.2100 AUD
2021-03-04	0.2400 AUD
2020-09-10	0.1300 AUD
2020-03-05	0.2200 AUD
2019-09-12	0.2300 AUD
2019-03-07	0.2500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.