Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	13.520	13.630	13.410	13.460	12.146	255,825
2024-03-11	13.720	13.740	13.460	13.530	12.209	172,597
2024-03-08	13.800	13.930	13.700	13.870	12.516	131,433
2024-03-07	13.790	13.860	13.500	13.650	12.317	260,332
2024-03-06	13.820	13.820	13.530	13.600	12.272	322,186
2024-03-05	14.140	14.140	13.880	13.990	12.399	402,826
2024-03-04	14.340	14.370	14.040	14.140	12.531	264,805
2024-03-01	14.300	14.330	14.030	14.330	12.700	223,839
2024-02-29	14.060	14.260	13.940	14.130	12.523	412,362
2024-02-28	13.860	14.090	13.770	14.060	12.461	245,641
2024-02-27	13.610	13.850	13.500	13.780	12.212	249,336
2024-02-26	14.060	14.150	13.490	13.520	11.982	145,326
2024-02-23	14.160	14.170	13.875	13.950	12.363	173,480
2024-02-22	13.940	14.110	13.820	14.080	12.478	314,504
2024-02-21	13.750	14.070	13.740	13.800	12.230	313,714
2024-02-20	13.850	13.890	13.640	13.800	12.230	353,177
2024-02-19	13.800	14.030	13.800	13.950	12.363	221,445
2024-02-16	13.900	14.060	13.810	13.810	12.239	290,917
2024-02-15	13.900	14.080	13.700	13.790	12.221	237,187
2024-02-14	13.750	13.950	13.750	13.890	12.310	160,956
2024-02-13	13.920	14.110	13.860	14.020	12.425	177,220
2024-02-12	13.850	14.060	13.760	13.900	12.319	223,453
2024-02-09	13.980	14.050	13.790	13.820	12.248	236,068
2024-02-08	14.240	14.290	14.010	14.010	12.416	108,066
2024-02-07	14.080	14.350	14.080	14.120	12.514	180,885
2024-02-06	13.580	14.050	13.580	14.020	12.425	137,040
2024-02-05	13.640	13.970	13.640	13.910	12.328	154,120
2024-02-02	13.810	13.880	13.600	13.880	12.301	150,267
2024-02-01	13.680	13.680	13.390	13.540	12.000	290,741
2024-01-31	13.450	13.870	13.450	13.840	12.266	373,304
2024-01-30	13.640	13.750	13.410	13.470	11.938	206,269
2024-01-29	13.550	13.750	13.270	13.590	12.044	337,879
2024-01-25	13.820	13.820	13.510	13.550	12.009	298,386
2024-01-24	13.810	13.910	13.490	13.800	12.230	354,845
2024-01-23	14.180	14.180	13.710	13.760	12.195	471,076
2024-01-22	14.550	14.560	14.120	14.230	12.611	408,107
2024-01-19	14.460	14.530	14.260	14.260	12.638	154,557
2024-01-18	14.300	14.425	14.275	14.350	12.718	118,471
2024-01-17	14.530	14.660	14.430	14.430	12.788	83,477
2024-01-16	14.570	14.580	14.420	14.520	12.868	118,218
2024-01-15	14.520	14.570	14.270	14.500	12.850	4,392
2024-01-12	14.500	14.650	14.460	14.510	12.859	100,293
2024-01-11	14.530	14.620	14.430	14.580	12.921	98,386
2024-01-10	14.540	14.540	14.405	14.450	12.806	107,349
2024-01-09	14.560	14.660	14.450	14.520	12.868	94,547
2024-01-08	14.360	14.450	14.200	14.450	12.806	95,867
2024-01-05	14.610	14.620	14.390	14.440	12.797	59,078
2024-01-04	14.570	14.700	14.530	14.580	12.921	70,832
2024-01-03	14.560	14.820	14.510	14.570	12.913	100,461
2024-01-02	14.860	14.950	14.490	14.840	13.152	61,528
2023-12-29	14.880	15.010	14.760	14.840	13.152	78,917
2023-12-28	14.910	14.910	14.690	14.880	13.187	77,337
2023-12-27	14.650	14.930	14.520	14.740	13.063	112,618
2023-12-22	14.680	14.680	14.320	14.560	12.904	132,766
2023-12-21	14.950	15.080	14.670	14.690	13.019	258,395
2023-12-20	14.790	15.040	14.710	15.030	13.320	235,979
2023-12-19	14.700	14.740	14.530	14.740	13.063	192,782
2023-12-18	14.640	14.790	14.590	14.660	12.992	114,890
2023-12-15	14.650	14.910	14.500	14.700	13.028	601,952
2023-12-14	14.500	14.660	14.400	14.440	12.797	215,131

← NewerPage 12 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.