Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	10.000	10.010	9.730	9.730	8.145	210,649
2022-07-14	9.850	10.080	9.840	10.030	8.396	129,518
2022-07-13	9.910	9.990	9.810	9.920	8.304	144,755
2022-07-12	9.910	9.920	9.770	9.770	8.179	90,127
2022-07-11	10.000	10.050	9.930	9.930	8.313	107,871
2022-07-08	10.000	10.110	9.890	10.000	8.371	146,734
2022-07-07	9.880	10.020	9.840	9.870	8.262	188,556
2022-07-06	9.850	9.910	9.710	9.800	8.204	300,335
2022-07-05	9.920	9.995	9.790	9.860	8.254	182,544
2022-07-04	10.140	10.170	10.000	10.020	8.388	108,752
2022-07-01	10.000	10.140	9.920	9.950	8.329	130,314
2022-06-30	10.040	10.140	9.890	9.950	8.329	119,760
2022-06-29	10.350	10.350	10.100	10.120	8.472	125,256
2022-06-28	10.340	10.470	10.270	10.370	8.681	229,957
2022-06-27	9.960	10.425	9.960	10.370	8.681	209,571
2022-06-24	10.100	10.140	9.870	9.890	8.279	333,003
2022-06-23	10.050	10.190	9.910	10.000	8.371	249,849
2022-06-22	10.180	10.300	10.000	10.050	8.413	266,551
2022-06-21	10.230	10.540	10.190	10.200	8.539	472,265
2022-06-20	10.400	10.400	10.100	10.180	8.522	473,003
2022-06-17	10.340	10.550	10.110	10.450	8.748	665,147
2022-06-16	10.210	10.540	10.210	10.450	8.748	452,015
2022-06-15	10.200	10.260	9.740	10.070	8.430	955,802
2022-06-14	11.030	11.030	10.300	10.460	8.756	505,850
2022-06-10	11.700	11.790	11.510	11.610	9.719	170,533
2022-06-09	11.650	11.950	11.650	11.700	9.794	319,239
2022-06-08	12.050	12.120	11.780	11.850	9.920	307,640
2022-06-07	12.380	12.500	11.890	12.050	10.087	436,694
2022-06-06	12.640	12.900	12.350	12.410	10.389	418,655
2022-06-03	11.590	12.590	11.550	12.570	10.523	854,186
2022-06-02	11.080	11.420	10.960	11.420	9.560	246,376
2022-06-01	11.200	11.240	10.940	11.150	9.334	139,389
2022-05-31	10.880	11.240	10.870	11.240	9.409	404,641
2022-05-30	10.810	11.010	10.740	10.880	9.108	119,592
2022-05-27	10.700	10.700	10.540	10.600	8.874	120,745
2022-05-26	10.640	10.700	10.480	10.620	8.890	130,274
2022-05-25	10.630	10.690	10.530	10.620	8.890	190,641
2022-05-24	10.610	10.660	10.460	10.620	8.890	170,449
2022-05-23	10.410	10.510	10.280	10.430	8.731	84,821
2022-05-20	10.280	10.470	10.200	10.320	8.639	101,369
2022-05-19	10.070	10.360	10.070	10.270	8.597	192,610
2022-05-18	10.480	10.540	10.320	10.530	8.815	163,276
2022-05-17	10.340	10.380	10.170	10.250	8.581	113,259
2022-05-16	10.240	10.330	10.165	10.240	8.572	115,019
2022-05-13	9.960	10.200	9.900	10.190	8.530	253,570
2022-05-12	10.000	10.140	9.810	9.940	8.321	179,237
2022-05-11	10.110	10.190	9.960	10.190	8.530	206,176
2022-05-10	10.110	10.295	10.030	10.080	8.438	323,772
2022-05-09	10.290	10.290	10.060	10.110	8.463	109,239
2022-05-06	10.250	10.290	10.120	10.230	8.564	150,972
2022-05-05	10.220	10.370	10.210	10.270	8.597	83,145
2022-05-04	10.100	10.400	10.100	10.160	8.505	164,545
2022-05-03	10.300	10.480	10.200	10.230	8.564	162,985
2022-05-02	10.430	10.620	10.340	10.490	8.782	123,493
2022-04-29	10.550	10.680	10.470	10.650	8.915	166,914
2022-04-28	10.160	10.550	9.930	10.550	8.832	818,290
2022-04-27	10.480	10.570	10.350	10.460	8.756	240,003
2022-04-26	10.800	10.850	10.450	10.610	8.882	268,740
2022-04-22	10.900	10.950	10.760	10.860	9.091	107,126
2022-04-21	11.000	11.100	10.890	11.100	9.292	177,177

← NewerPage 19 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.