Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	12.450	12.620	12.400	12.550	10.929	245,783
2023-03-30	12.390	12.450	12.140	12.390	10.790	369,075
2023-03-29	12.030	12.160	11.920	12.110	10.546	371,978
2023-03-28	11.850	12.090	11.810	11.980	10.433	224,009
2023-03-27	11.800	11.850	11.760	11.850	10.320	160,750
2023-03-24	11.760	11.800	11.660	11.790	10.267	115,373
2023-03-23	11.600	11.950	11.540	11.810	10.285	349,049
2023-03-22	11.720	11.740	11.440	11.650	10.145	370,868
2023-03-21	11.270	11.610	11.220	11.600	10.102	281,022
2023-03-20	11.200	11.350	11.120	11.170	9.727	391,526
2023-03-17	11.090	11.445	11.080	11.420	9.945	613,479
2023-03-16	11.270	11.320	11.010	11.170	9.727	557,892
2023-03-15	11.240	11.400	11.170	11.380	9.910	284,702
2023-03-14	11.050	11.280	10.950	11.270	9.815	462,787
2023-03-13	11.310	11.390	11.150	11.230	9.780	199,504
2023-03-10	11.600	11.650	11.410	11.490	10.006	201,649
2023-03-09	11.900	12.050	11.550	11.760	10.241	394,298
2023-03-08	12.100	12.210	11.950	12.120	10.346	295,454
2023-03-07	12.100	12.380	12.100	12.230	10.440	406,312
2023-03-06	12.310	12.415	12.140	12.190	10.406	349,820
2023-03-03	12.100	12.460	12.100	12.270	10.474	389,922
2023-03-02	12.190	12.240	11.900	12.230	10.440	606,676
2023-03-01	11.820	12.030	11.770	12.000	10.243	288,728
2023-02-28	11.970	12.110	11.910	12.000	10.243	610,420
2023-02-27	11.860	12.030	11.680	11.930	10.184	416,513
2023-02-24	11.940	12.120	11.680	12.000	10.243	544,988
2023-02-23	12.470	12.470	11.950	11.990	10.235	408,635
2023-02-22	12.470	12.580	12.070	12.290	10.491	738,171
2023-02-21	13.370	13.570	12.600	12.730	10.866	1,158,332
2023-02-20	14.060	14.090	13.820	13.960	11.916	193,039
2023-02-17	13.960	14.100	13.810	13.920	11.882	246,149
2023-02-16	14.060	14.140	13.815	14.100	12.036	204,062
2023-02-15	14.030	14.100	13.850	14.000	11.951	178,564
2023-02-14	14.180	14.190	13.890	13.930	11.891	160,847
2023-02-13	13.780	14.170	13.610	13.940	11.899	346,425
2023-02-10	13.480	13.810	13.480	13.800	11.780	170,949
2023-02-09	13.760	13.950	13.610	13.890	11.857	167,224
2023-02-08	13.840	14.020	13.680	13.720	11.712	186,145
2023-02-07	13.570	14.040	13.570	13.820	11.797	281,629
2023-02-06	13.640	13.640	13.390	13.610	11.618	219,411
2023-02-03	13.500	13.600	13.275	13.520	11.541	223,753
2023-02-02	13.690	13.690	13.440	13.460	11.490	267,709
2023-02-01	13.950	14.080	13.530	13.610	11.618	421,186
2023-01-31	14.000	14.050	13.770	13.910	11.874	241,130
2023-01-30	13.960	14.050	13.730	13.900	11.865	128,180
2023-01-27	13.800	14.090	13.770	13.940	11.899	139,458
2023-01-25	13.420	14.030	13.420	13.910	11.874	681,076
2023-01-24	12.950	13.200	12.760	13.200	11.268	228,623
2023-01-23	12.650	13.000	12.570	12.970	11.071	155,293
2023-01-20	12.760	12.780	12.520	12.680	10.824	264,178
2023-01-19	13.060	13.080	12.770	12.770	10.901	291,383
2023-01-18	12.850	13.090	12.700	12.990	11.088	352,229
2023-01-17	12.810	12.940	12.700	12.840	10.960	235,529
2023-01-16	13.400	13.400	12.810	12.810	10.935	288,273
2023-01-13	13.280	13.450	13.160	13.310	11.362	125,922
2023-01-12	13.280	13.320	13.100	13.140	11.216	169,665
2023-01-11	13.360	13.360	13.050	13.190	11.259	155,737
2023-01-10	13.360	13.360	12.920	13.060	11.148	208,061
2023-01-09	13.160	13.330	13.100	13.190	11.259	128,169
2023-01-06	13.080	13.310	12.960	13.160	11.234	155,375

← NewerPage 16 of 22 · 1,269 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.