Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	13.780	13.840	13.530	13.530	11.549	163,787
2022-10-07	13.700	13.920	13.600	13.910	11.874	175,278
2022-10-06	13.730	13.980	13.720	13.790	11.771	257,544
2022-10-05	13.560	13.790	13.550	13.780	11.763	478,219
2022-10-04	13.100	13.425	13.100	13.360	11.404	374,496
2022-10-03	13.200	13.200	12.900	13.020	11.114	169,268
2022-09-30	13.120	13.120	12.880	13.060	11.148	210,569
2022-09-29	13.090	13.240	13.040	13.100	11.182	239,509
2022-09-28	13.100	13.100	12.610	12.940	11.046	290,135
2022-09-27	12.870	13.270	12.760	12.980	11.080	302,317
2022-09-26	12.770	12.990	12.610	12.880	10.994	305,732
2022-09-23	13.100	13.160	12.910	13.040	11.131	300,372
2022-09-21	13.060	13.150	12.930	13.080	11.165	260,304
2022-09-20	12.940	13.110	12.820	13.060	11.148	266,334
2022-09-19	13.210	13.290	12.720	12.810	10.935	293,721
2022-09-16	13.360	13.520	13.080	13.200	11.268	528,960
2022-09-15	13.450	13.610	13.360	13.410	11.447	111,155
2022-09-14	13.300	13.570	13.230	13.400	11.438	326,605
2022-09-13	13.880	13.890	13.590	13.700	11.694	195,072
2022-09-12	13.850	13.930	13.650	13.760	11.746	443,702
2022-09-09	13.300	13.900	13.090	13.860	11.831	762,255
2022-09-08	12.980	13.050	12.700	13.050	11.140	638,183
2022-09-07	12.490	13.050	12.450	12.950	10.841	429,084
2022-09-06	12.990	13.170	12.840	13.000	10.883	279,227
2022-09-05	12.770	12.960	12.710	12.850	10.757	267,240
2022-09-02	12.900	12.990	12.690	12.700	10.632	174,486
2022-09-01	13.000	13.190	12.720	12.800	10.715	259,960
2022-08-31	12.450	13.190	12.450	13.170	11.025	395,227
2022-08-30	12.630	13.100	12.630	13.080	10.950	392,787
2022-08-29	12.970	12.970	12.395	12.490	10.456	389,525
2022-08-26	12.900	13.290	12.840	13.210	11.058	512,244
2022-08-25	12.500	12.895	12.350	12.880	10.782	369,601
2022-08-24	12.500	12.520	12.110	12.390	10.372	616,802
2022-08-23	12.000	12.795	12.000	12.110	10.138	1,198,386
2022-08-22	11.480	11.540	11.370	11.440	9.577	95,950
2022-08-19	11.380	11.500	11.180	11.440	9.577	110,911
2022-08-18	11.210	11.290	11.120	11.260	9.426	140,415
2022-08-17	11.350	11.480	11.180	11.210	9.384	107,798
2022-08-16	11.360	11.470	11.320	11.470	9.602	133,847
2022-08-15	11.400	11.400	11.220	11.350	9.501	124,139
2022-08-12	11.370	11.500	11.250	11.300	9.460	182,479
2022-08-11	11.590	11.630	11.260	11.450	9.585	263,817
2022-08-10	11.200	11.470	10.910	11.370	9.518	210,070
2022-08-09	11.100	11.750	11.040	11.440	9.577	443,157
2022-08-08	10.890	11.120	10.850	11.100	9.292	132,284
2022-08-05	10.790	11.100	10.790	10.880	9.108	381,469
2022-08-04	10.800	11.010	10.770	10.800	9.041	168,141
2022-08-03	10.660	10.750	10.540	10.720	8.974	92,357
2022-08-02	10.690	10.690	10.450	10.650	8.915	1,801,370
2022-08-01	10.660	10.790	10.490	10.710	8.966	166,275
2022-07-29	10.800	10.800	10.350	10.350	8.664	445,761
2022-07-28	10.500	10.690	10.450	10.610	8.882	796,637
2022-07-27	10.300	10.440	10.260	10.380	8.689	70,451
2022-07-26	10.070	10.370	10.070	10.350	8.664	90,835
2022-07-25	10.370	10.430	10.140	10.240	8.572	83,655
2022-07-22	10.140	10.570	10.000	10.280	8.606	169,993
2022-07-21	10.450	10.630	10.370	10.530	8.815	156,140
2022-07-20	9.910	10.390	9.850	10.360	8.673	168,659
2022-07-19	9.900	9.920	9.800	9.900	8.288	87,360
2022-07-18	9.760	9.990	9.760	9.940	8.321	190,705

← NewerPage 18 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.