Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	14.150	14.340	14.150	14.340	12.709	178,635
2023-09-19	14.300	14.350	14.200	14.200	12.585	195,900
2023-09-18	14.310	14.415	14.230	14.300	12.673	136,218
2023-09-15	14.430	14.500	14.250	14.250	12.629	341,331
2023-09-14	14.180	14.235	14.040	14.160	12.549	204,450
2023-09-13	14.060	14.260	13.990	14.210	12.593	193,452
2023-09-12	14.170	14.200	13.920	14.020	12.425	163,135
2023-09-11	13.900	14.190	13.810	14.150	12.540	172,591
2023-09-08	13.730	13.940	13.680	13.870	12.292	219,245
2023-09-07	14.190	14.250	13.720	13.770	12.204	159,187
2023-09-06	14.530	14.700	14.390	14.400	12.540	221,114
2023-09-05	14.650	14.750	14.490	14.590	12.706	133,631
2023-09-04	14.820	14.990	14.640	14.720	12.819	176,243
2023-09-01	14.680	14.920	14.630	14.710	12.810	145,637
2023-08-31	14.720	14.800	14.535	14.670	12.775	272,616
2023-08-30	14.810	14.880	14.420	14.510	12.636	221,835
2023-08-29	14.360	14.665	14.180	14.620	12.732	315,418
2023-08-28	14.590	14.590	14.150	14.330	12.479	185,060
2023-08-25	14.430	14.560	14.235	14.360	12.505	352,294
2023-08-24	14.500	14.790	14.180	14.630	12.741	564,731
2023-08-23	13.790	14.810	13.720	14.370	12.514	1,062,978
2023-08-22	13.300	13.490	13.060	13.480	11.739	230,247
2023-08-21	13.220	13.435	13.150	13.260	11.548	116,940
2023-08-18	13.220	13.390	13.180	13.250	11.539	155,265
2023-08-17	13.210	13.420	13.140	13.360	11.635	123,164
2023-08-16	13.390	13.490	13.240	13.450	11.713	130,640
2023-08-15	13.450	13.580	13.410	13.480	11.739	102,841
2023-08-14	13.550	13.700	13.435	13.490	11.748	121,192
2023-08-11	13.640	13.780	13.610	13.700	11.931	120,353
2023-08-10	13.720	13.760	13.530	13.760	11.983	143,211
2023-08-09	13.380	13.680	13.340	13.680	11.913	153,745
2023-08-08	13.600	13.700	13.360	13.410	11.678	269,090
2023-08-07	13.580	13.650	13.350	13.480	11.739	171,246
2023-08-04	13.400	13.580	13.290	13.580	11.826	257,670
2023-08-03	13.390	13.540	13.280	13.430	11.696	183,658
2023-08-02	13.580	13.660	13.420	13.430	11.696	233,740
2023-08-01	13.750	13.750	13.460	13.670	11.905	101,586
2023-07-31	13.440	13.660	13.390	13.620	11.861	175,329
2023-07-28	13.260	13.430	13.050	13.370	11.643	167,580
2023-07-27	13.190	13.380	13.100	13.350	11.626	191,055
2023-07-26	13.020	13.210	12.970	13.120	11.426	211,896
2023-07-25	12.920	13.410	12.880	13.170	11.469	344,346
2023-07-24	12.740	12.810	12.110	12.500	10.886	371,612
2023-07-21	13.030	13.200	12.900	13.120	11.426	396,370
2023-07-20	12.860	13.000	12.710	12.790	11.138	138,303
2023-07-19	12.810	13.050	12.720	12.770	11.121	272,326
2023-07-18	12.740	12.770	12.580	12.710	11.069	113,120
2023-07-17	12.620	12.750	12.480	12.710	11.069	155,323
2023-07-14	12.410	12.580	12.270	12.580	10.955	208,876
2023-07-13	12.310	12.380	12.220	12.280	10.694	276,319
2023-07-12	12.200	12.200	11.980	12.090	10.529	165,943
2023-07-11	12.070	12.170	11.930	12.020	10.468	188,783
2023-07-10	11.800	12.240	11.800	11.990	10.442	272,795
2023-07-07	11.470	11.620	11.420	11.530	10.041	134,818
2023-07-06	11.540	11.800	11.540	11.760	10.241	180,414
2023-07-05	11.750	11.840	11.640	11.670	10.163	213,761
2023-07-04	11.560	11.975	11.560	11.880	10.346	206,518
2023-07-03	11.770	11.860	11.580	11.580	10.084	257,427
2023-06-30	11.540	11.780	11.495	11.720	10.206	274,111
2023-06-29	11.530	11.600	11.450	11.540	10.050	162,604

← NewerPage 14 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.