Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	13.420	13.530	13.260	13.300	12.001	142,405
2024-06-06	13.460	13.460	13.320	13.420	12.110	170,111
2024-06-05	13.490	13.530	13.220	13.250	11.956	209,271
2024-06-04	13.640	13.640	13.360	13.500	12.182	115,082
2024-06-03	14.000	14.040	13.590	13.600	12.272	144,127
2024-05-31	13.900	13.900	13.610	13.800	12.453	291,744
2024-05-30	13.530	13.740	13.520	13.660	12.326	146,516
2024-05-29	13.760	13.820	13.485	13.600	12.272	165,869
2024-05-28	14.020	14.130	13.890	13.890	12.534	175,024
2024-05-27	13.760	14.040	13.720	14.040	12.669	239,828
2024-05-24	13.510	13.720	13.380	13.670	12.335	136,935
2024-05-23	13.290	13.670	13.220	13.610	12.281	168,457
2024-05-22	13.230	13.380	13.190	13.350	12.047	162,689
2024-05-21	13.130	13.250	13.080	13.150	11.866	218,138
2024-05-20	13.160	13.250	13.090	13.150	11.866	134,936
2024-05-17	13.270	13.270	13.100	13.150	11.866	128,897
2024-05-16	13.650	13.650	13.270	13.350	12.047	254,273
2024-05-15	13.800	13.800	13.430	13.430	12.119	166,090
2024-05-14	13.710	13.720	13.430	13.630	12.299	117,186
2024-05-13	13.720	13.820	13.690	13.760	12.417	134,187
2024-05-10	13.670	13.820	13.570	13.660	12.326	122,863
2024-05-09	13.620	13.710	13.470	13.630	12.299	271,689
2024-05-08	13.610	13.650	13.530	13.620	12.290	114,541
2024-05-07	13.280	13.650	13.270	13.530	12.209	254,975
2024-05-06	13.190	13.230	13.100	13.190	11.902	128,388
2024-05-03	13.120	13.200	13.060	13.170	11.884	109,634
2024-05-02	13.210	13.270	13.065	13.120	11.839	199,954
2024-05-01	13.230	13.370	13.170	13.240	11.947	169,437
2024-04-30	13.510	13.540	13.390	13.490	12.173	290,594
2024-04-29	13.610	13.610	13.360	13.530	12.209	140,491
2024-04-26	13.710	13.710	13.430	13.430	12.119	101,506
2024-04-24	13.800	13.920	13.730	13.790	12.444	156,492
2024-04-23	13.840	13.940	13.570	13.760	12.417	647,954
2024-04-22	13.390	13.750	13.360	13.720	12.380	217,289
2024-04-19	13.410	13.570	13.140	13.170	11.884	178,735
2024-04-18	13.360	13.720	13.360	13.720	12.380	205,938
2024-04-17	13.300	13.500	13.180	13.440	12.128	280,593
2024-04-16	13.770	13.770	13.310	13.320	12.020	207,442
2024-04-15	13.650	14.010	13.650	13.890	12.534	186,879
2024-04-12	13.720	14.090	13.720	13.860	12.507	969,148
2024-04-11	13.390	13.900	13.390	13.860	12.507	472,463
2024-04-10	13.710	13.750	13.510	13.620	12.290	1,573,752
2024-04-09	13.800	13.930	13.580	13.700	12.362	372,775
2024-04-08	13.920	13.980	13.760	13.860	12.507	214,681
2024-04-05	13.590	13.915	13.590	13.840	12.489	86,789
2024-04-04	13.970	14.090	13.910	14.000	12.633	265,813
2024-04-03	14.200	14.380	13.975	13.990	12.624	238,008
2024-04-02	14.130	14.530	14.010	14.400	12.994	364,122
2024-03-28	14.290	14.290	14.090	14.180	12.796	245,298
2024-03-27	13.770	14.170	13.700	14.170	12.787	313,382
2024-03-26	13.710	13.970	13.560	13.800	12.453	222,949
2024-03-25	13.800	13.870	13.640	13.700	12.362	104,898
2024-03-22	13.700	13.820	13.550	13.760	12.417	321,174
2024-03-21	13.680	13.930	13.550	13.830	12.480	261,575
2024-03-20	13.400	13.520	13.360	13.480	12.164	117,058
2024-03-19	13.350	13.640	13.320	13.520	12.200	338,351
2024-03-18	13.430	13.445	13.240	13.320	12.020	142,106
2024-03-15	13.350	13.460	13.230	13.430	12.119	220,989
2024-03-14	13.400	13.450	13.300	13.450	12.137	281,865
2024-03-13	13.420	13.420	13.295	13.310	12.010	357,775

← NewerPage 11 of 22 · 1,268 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.