Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	11.540	11.625	11.490	11.520	10.032	183,183
2023-06-27	11.500	11.580	11.390	11.520	10.032	335,182
2023-06-26	11.550	11.600	11.450	11.490	10.006	172,563
2023-06-23	11.940	11.950	11.630	11.680	10.172	170,013
2023-06-22	12.250	12.380	11.970	11.970	10.424	230,682
2023-06-21	12.180	12.250	12.060	12.200	10.624	254,965
2023-06-20	12.340	12.340	12.110	12.190	10.616	333,964
2023-06-19	12.320	12.450	12.180	12.250	10.668	314,396
2023-06-16	12.000	12.280	11.980	12.280	10.694	426,700
2023-06-15	11.990	12.040	11.820	11.950	10.407	212,927
2023-06-14	12.100	12.170	11.860	11.930	10.389	266,566
2023-06-13	12.280	12.320	11.980	12.020	10.468	202,518
2023-06-09	12.150	12.340	12.110	12.230	10.651	255,608
2023-06-08	12.300	12.300	12.070	12.100	10.537	433,104
2023-06-07	12.400	12.400	12.130	12.290	10.703	442,054
2023-06-06	12.200	12.340	12.060	12.180	10.607	268,880
2023-06-05	12.270	12.400	12.220	12.320	10.729	133,063
2023-06-02	12.150	12.330	12.050	12.050	10.494	191,524
2023-06-01	12.110	12.180	11.980	12.050	10.494	325,645
2023-05-31	12.400	12.400	12.140	12.170	10.598	355,708
2023-05-30	12.490	12.540	12.420	12.440	10.833	104,203
2023-05-29	12.710	12.710	12.500	12.500	10.886	127,346
2023-05-26	12.780	12.820	12.510	12.520	10.903	117,416
2023-05-25	12.930	13.100	12.700	12.830	11.173	624,051
2023-05-24	13.070	13.150	12.960	12.980	11.304	742,239
2023-05-23	13.150	13.160	13.020	13.130	11.434	188,020
2023-05-22	13.170	13.190	13.030	13.050	11.365	65,259
2023-05-19	13.210	13.210	13.010	13.140	11.443	71,729
2023-05-18	13.250	13.250	12.930	13.150	11.452	172,578
2023-05-17	12.790	13.050	12.740	13.040	11.356	189,082
2023-05-16	13.200	13.200	12.830	12.950	11.278	154,436
2023-05-15	13.180	13.280	13.000	13.230	11.521	172,425
2023-05-12	12.930	13.140	12.920	13.110	11.417	259,300
2023-05-11	13.230	13.300	12.820	12.840	11.182	318,588
2023-05-10	12.810	13.370	12.810	13.300	11.582	401,594
2023-05-09	12.940	12.950	12.770	12.850	11.190	543,852
2023-05-08	12.800	13.120	12.780	13.020	11.339	298,462
2023-05-05	12.640	12.740	12.510	12.720	11.077	125,177
2023-05-04	12.290	12.580	12.290	12.560	10.938	85,858
2023-05-03	12.300	12.460	12.210	12.280	10.694	157,793
2023-05-02	12.480	12.570	12.370	12.510	10.894	126,426
2023-05-01	12.500	12.720	12.480	12.550	10.929	140,723
2023-04-28	12.380	12.410	12.190	12.370	10.772	249,038
2023-04-27	12.150	12.320	12.140	12.250	10.668	169,641
2023-04-26	12.370	12.420	12.220	12.230	10.651	262,906
2023-04-24	12.370	12.400	12.150	12.380	10.781	77,648
2023-04-21	12.300	12.380	12.180	12.240	10.659	89,544
2023-04-20	12.340	12.430	12.110	12.360	10.764	179,431
2023-04-19	12.260	12.320	11.960	12.260	10.677	243,405
2023-04-18	12.430	12.450	12.240	12.300	10.712	136,218
2023-04-17	12.790	12.800	12.440	12.560	10.938	264,874
2023-04-14	12.640	12.750	12.580	12.670	11.034	155,034
2023-04-13	12.720	12.720	12.580	12.610	10.981	195,632
2023-04-12	12.760	12.800	12.650	12.690	11.051	80,345
2023-04-11	12.660	12.730	12.560	12.610	10.981	352,822
2023-04-06	12.710	12.820	12.240	12.340	10.746	305,335
2023-04-05	12.640	12.770	12.600	12.720	11.077	140,487
2023-04-04	12.420	12.640	12.420	12.600	10.973	239,271
2023-04-03	12.670	12.670	12.450	12.590	10.964	240,309
2023-03-31	12.450	12.620	12.400	12.550	10.929	245,783

← NewerPage 15 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.