Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	30.010	30.010	28.580	29.100	28.503	119,966
2026-07-23	29.290	30.080	29.070	29.380	28.778	145,545
2026-07-22	29.800	29.800	28.580	28.960	28.366	153,004
2026-07-21	29.860	30.190	29.470	29.740	29.130	174,569
2026-07-20	29.580	29.620	28.940	29.620	29.013	96,657
2026-07-17	29.720	29.880	29.030	29.150	28.552	355,511
2026-07-16	29.280	29.860	29.000	29.420	28.817	243,273
2026-07-15	28.640	29.360	28.310	29.090	28.494	239,671
2026-07-14	28.000	28.330	27.540	28.220	27.642	147,716
2026-07-13	28.630	28.630	27.510	27.790	27.220	194,153
2026-07-10	27.900	28.440	27.900	28.310	27.730	139,691
2026-07-09	28.000	28.420	27.010	27.940	27.367	201,974
2026-07-08	27.760	27.815	26.920	27.550	26.985	279,588
2026-07-07	27.980	28.615	27.660	27.810	27.240	266,674
2026-07-06	28.800	28.970	28.090	28.200	27.622	112,361
2026-07-03	28.530	28.825	28.065	28.750	28.161	155,063
2026-07-02	29.890	30.750	27.215	28.530	27.945	777,287
2026-07-01	31.760	32.080	31.110	31.180	30.541	254,041
2026-06-30	30.600	31.520	29.870	30.990	30.355	207,901
2026-06-29	30.500	30.690	29.760	30.600	29.973	162,799
2026-06-26	30.690	30.690	30.090	30.580	29.953	182,520
2026-06-25	29.660	30.630	29.320	30.110	29.493	183,664
2026-06-24	30.010	30.190	29.230	30.040	29.424	199,873
2026-06-23	29.800	30.120	29.430	30.120	29.503	249,341
2026-06-22	28.630	29.560	28.500	29.550	28.944	212,245
2026-06-19	29.500	29.500	28.540	28.660	28.073	451,181
2026-06-18	30.450	30.620	29.080	29.300	28.699	362,569
2026-06-17	29.420	30.690	29.420	30.400	29.777	195,960
2026-06-16	30.410	30.620	29.840	30.000	29.385	403,178
2026-06-15	29.420	30.690	29.420	30.590	29.963	654,714
2026-06-12	29.360	29.360	28.820	28.980	28.386	149,460
2026-06-11	28.800	28.890	27.250	28.490	27.906	239,376
2026-06-10	29.850	30.300	29.010	29.360	28.758	169,990
2026-06-09	30.000	30.910	29.590	30.040	29.424	190,339
2026-06-05	31.130	31.130	30.110	30.520	29.894	187,446
2026-06-04	30.140	30.860	30.140	30.710	30.080	245,222
2026-06-03	30.940	30.940	30.290	30.680	30.051	226,358
2026-06-02	30.340	30.660	29.640	30.500	29.875	270,509
2026-06-01	31.060	31.320	30.410	30.760	30.129	147,615
2026-05-29	31.110	31.370	30.690	31.060	30.423	359,125
2026-05-28	30.900	31.200	30.310	30.860	30.227	256,845
2026-05-27	29.840	30.880	29.130	30.730	30.100	172,637
2026-05-26	30.050	30.490	29.805	30.090	29.473	140,353
2026-05-25	29.910	30.290	29.570	30.050	29.434	135,422
2026-05-22	29.750	30.240	29.590	30.030	29.414	130,354
2026-05-21	29.370	29.780	29.050	29.360	28.758	102,718
2026-05-20	29.800	29.880	28.920	29.020	28.425	181,175
2026-05-19	29.490	29.820	29.280	29.820	29.209	222,325
2026-05-18	30.260	30.260	29.110	29.330	28.729	155,586
2026-05-15	30.160	30.370	29.680	29.940	29.326	110,689
2026-05-14	29.790	30.430	29.450	29.790	29.179	125,225
2026-05-13	29.450	30.050	29.180	29.790	29.179	331,996
2026-05-12	29.280	29.830	29.000	29.570	28.964	507,389
2026-05-11	29.600	30.330	28.400	29.410	28.807	273,694
2026-05-08	29.570	29.770	29.280	29.750	29.140	152,241
2026-05-07	30.000	30.730	30.000	30.190	29.571	194,397
2026-05-06	29.540	30.140	29.160	30.120	29.503	229,011
2026-05-05	29.340	29.620	28.560	29.240	28.641	176,272
2026-05-04	29.350	29.600	29.050	29.300	28.699	140,568
2026-05-01	28.360	29.240	28.250	29.050	28.455	142,660

← NewerPage 2 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.