Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	14.290	14.390	14.180	14.200	12.585	133,478
2023-12-12	14.300	14.490	14.260	14.300	12.673	151,929
2023-12-11	14.150	14.400	14.010	14.300	12.673	215,715
2023-12-08	14.160	14.270	14.090	14.110	12.505	137,201
2023-12-07	14.310	14.380	14.180	14.180	12.567	298,413
2023-12-06	14.100	14.460	14.010	14.400	12.762	260,354
2023-12-05	14.180	14.225	13.990	14.120	12.514	325,300
2023-12-04	14.300	14.360	14.090	14.240	12.620	220,929
2023-12-01	14.080	14.230	14.040	14.090	12.487	275,146
2023-11-30	14.220	14.270	14.070	14.180	12.567	432,995
2023-11-29	14.450	14.590	14.050	14.180	12.567	236,014
2023-11-28	14.410	14.490	14.100	14.290	12.664	366,646
2023-11-27	14.550	14.570	14.390	14.480	12.833	394,209
2023-11-24	14.620	14.665	14.460	14.540	12.886	154,982
2023-11-23	14.290	14.610	14.210	14.550	12.895	175,184
2023-11-22	14.350	14.520	14.300	14.450	12.806	204,238
2023-11-21	14.610	14.640	14.200	14.400	12.762	470,154
2023-11-20	14.470	14.710	14.445	14.660	12.992	166,180
2023-11-17	14.620	14.640	14.350	14.400	12.762	332,334
2023-11-16	14.940	15.060	14.300	14.450	12.806	231,182
2023-11-15	15.050	15.250	14.790	14.920	13.223	232,153
2023-11-14	14.600	14.930	14.590	14.850	13.161	137,626
2023-11-13	14.510	14.570	14.450	14.490	12.842	53,191
2023-11-10	14.220	14.620	14.220	14.500	12.850	94,254
2023-11-09	14.540	14.670	14.430	14.620	12.957	250,915
2023-11-08	14.500	14.640	14.420	14.430	12.788	389,996
2023-11-07	14.200	14.500	14.200	14.400	12.762	148,686
2023-11-06	14.340	14.360	14.050	14.210	12.593	167,392
2023-11-03	14.300	14.400	14.140	14.230	12.611	163,650
2023-11-02	14.150	14.310	14.105	14.240	12.620	98,876
2023-11-01	14.100	14.120	13.910	14.080	12.478	228,337
2023-10-31	13.850	14.090	13.780	14.050	12.452	148,154
2023-10-30	13.700	13.930	13.600	13.800	12.230	108,588
2023-10-27	14.100	14.190	13.870	14.000	12.407	116,756
2023-10-26	14.200	14.200	13.910	14.090	12.487	243,212
2023-10-25	14.300	14.420	13.900	14.220	12.602	200,272
2023-10-24	14.050	14.450	13.980	14.390	12.753	159,134
2023-10-23	13.950	14.100	13.870	14.050	12.452	89,604
2023-10-20	14.080	14.305	13.980	14.180	12.567	142,116
2023-10-19	13.880	14.250	13.710	14.190	12.576	201,851
2023-10-18	14.250	14.250	13.910	14.050	12.452	141,084
2023-10-17	14.140	14.260	14.030	14.080	12.478	172,676
2023-10-16	14.040	14.280	13.930	14.000	12.407	122,826
2023-10-13	14.170	14.330	14.120	14.200	12.585	249,185
2023-10-12	14.400	14.440	14.240	14.290	12.664	241,262
2023-10-11	14.390	14.440	14.200	14.330	12.700	199,820
2023-10-10	13.910	14.370	13.860	14.350	12.718	252,263
2023-10-09	13.850	13.890	13.750	13.810	12.239	759,376
2023-10-06	13.730	13.810	13.680	13.790	12.221	105,434
2023-10-05	13.680	13.790	13.550	13.760	12.195	141,363
2023-10-04	13.810	13.810	13.590	13.680	12.124	203,898
2023-10-03	13.750	14.000	13.660	13.920	12.336	337,107
2023-10-02	14.130	14.140	13.950	13.970	12.381	92,638
2023-09-29	14.160	14.290	14.065	14.130	12.523	182,375
2023-09-28	14.490	14.540	14.160	14.190	12.576	163,421
2023-09-27	14.460	14.740	14.380	14.540	12.886	226,738
2023-09-26	14.570	14.650	14.450	14.550	12.895	139,986
2023-09-25	14.640	14.640	14.310	14.550	12.895	113,541
2023-09-22	14.160	14.510	13.990	14.510	12.859	173,688
2023-09-21	14.360	14.540	14.230	14.450	12.806	255,426

← NewerPage 13 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.