Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	13.100	13.180	12.910	12.930	11.037	251,543
2023-01-04	13.350	13.490	12.960	13.020	11.114	160,700
2023-01-03	13.260	13.330	12.910	12.960	11.063	146,286
2022-12-30	13.450	13.450	13.350	13.360	11.404	137,745
2022-12-29	13.180	13.330	13.130	13.330	11.379	182,748
2022-12-28	13.100	13.330	13.100	13.310	11.362	94,479
2022-12-23	12.940	13.430	12.940	13.350	11.396	195,661
2022-12-22	13.220	13.650	13.160	13.510	11.532	472,625
2022-12-21	13.010	13.250	12.870	13.210	11.276	743,810
2022-12-20	13.690	13.720	13.010	13.030	11.123	293,748
2022-12-19	13.300	13.800	13.300	13.480	11.507	217,361
2022-12-16	13.550	13.610	13.450	13.500	11.524	2,666,729
2022-12-15	13.550	13.800	13.500	13.630	11.635	378,199
2022-12-14	13.510	13.840	13.400	13.540	11.558	289,811
2022-12-13	13.410	13.540	13.350	13.410	11.447	224,822
2022-12-12	13.600	13.640	13.400	13.400	11.438	414,991
2022-12-09	13.700	13.710	13.460	13.650	11.652	397,710
2022-12-08	13.850	13.850	13.510	13.710	11.703	644,432
2022-12-07	13.500	13.680	13.330	13.570	11.583	944,879
2022-12-06	13.500	13.520	13.190	13.370	11.413	390,810
2022-12-05	13.570	13.640	13.390	13.520	11.541	550,253
2022-12-02	13.850	13.850	13.450	13.500	11.524	573,286
2022-12-01	13.770	13.990	13.540	13.600	11.609	201,539
2022-11-30	13.180	13.730	13.180	13.730	11.720	566,604
2022-11-29	13.370	13.700	13.255	13.560	11.575	453,776
2022-11-28	13.480	13.680	13.250	13.570	11.583	387,078
2022-11-25	13.570	13.730	13.410	13.430	11.464	411,418
2022-11-24	13.610	13.720	13.230	13.570	11.583	328,813
2022-11-23	13.600	13.770	12.880	13.710	11.703	701,083
2022-11-22	14.000	14.000	13.000	13.500	11.524	622,528
2022-11-21	13.990	14.135	13.680	13.800	11.780	373,910
2022-11-18	14.290	14.290	13.810	13.860	11.831	171,041
2022-11-17	14.600	14.600	13.970	14.140	12.070	211,472
2022-11-16	14.300	14.310	14.000	14.150	12.079	193,135
2022-11-15	14.340	14.640	14.150	14.170	12.096	388,117
2022-11-14	14.000	14.580	13.990	14.290	12.198	471,715
2022-11-11	13.800	14.040	13.685	14.040	11.985	413,317
2022-11-10	13.690	13.800	13.550	13.660	11.660	794,590
2022-11-09	13.410	13.955	13.410	13.800	11.780	240,699
2022-11-08	13.800	13.800	13.470	13.530	11.549	387,909
2022-11-07	14.200	14.260	13.730	13.760	11.746	221,768
2022-11-04	14.200	14.200	13.940	14.050	11.993	216,004
2022-11-03	13.990	14.170	13.820	14.030	11.976	193,403
2022-11-02	14.200	14.290	14.030	14.230	12.147	209,125
2022-11-01	13.680	14.190	13.660	14.190	12.113	329,504
2022-10-31	13.600	13.850	13.525	13.680	11.677	303,654
2022-10-28	13.950	13.950	13.530	13.600	11.609	203,979
2022-10-27	13.710	13.940	13.520	13.830	11.805	165,887
2022-10-26	13.950	13.950	13.620	13.770	11.754	323,191
2022-10-25	13.640	13.810	13.450	13.640	11.643	189,915
2022-10-24	13.960	13.960	13.470	13.590	11.601	141,632
2022-10-21	13.600	13.670	13.310	13.370	11.413	243,568
2022-10-20	14.000	14.000	13.650	13.740	11.729	231,562
2022-10-19	14.090	14.150	13.970	14.000	11.951	171,895
2022-10-18	13.930	14.110	13.900	14.060	12.002	224,600
2022-10-17	14.090	14.100	13.810	13.950	11.908	131,943
2022-10-14	13.950	14.200	13.930	14.170	12.096	397,354
2022-10-13	13.510	13.880	13.420	13.760	11.746	336,961
2022-10-12	13.550	13.795	13.400	13.550	11.566	234,584
2022-10-11	13.560	13.730	13.470	13.540	11.558	286,479

← NewerPage 17 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.