Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	10.980	11.160	10.870	10.910	9.133	232,085
2022-04-19	11.070	11.085	10.910	10.980	9.192	132,280
2022-04-14	11.300	11.300	11.060	11.080	9.275	115,192
2022-04-13	11.160	11.300	11.100	11.130	9.317	163,271
2022-04-12	11.050	11.180	11.000	11.120	9.309	90,576
2022-04-11	11.350	11.390	11.090	11.130	9.317	106,026
2022-04-08	11.490	11.520	11.190	11.270	9.434	83,664
2022-04-07	11.400	11.470	11.220	11.410	9.552	213,386
2022-04-06	11.380	11.450	11.140	11.380	9.527	160,748
2022-04-05	11.400	11.600	11.330	11.480	9.610	250,387
2022-04-04	11.050	11.400	11.010	11.340	9.493	278,217
2022-04-01	10.910	11.110	10.900	11.050	9.250	169,724
2022-03-31	11.270	11.450	10.950	10.950	9.167	369,044
2022-03-30	11.200	11.320	11.140	11.260	9.426	203,980
2022-03-29	11.240	11.270	11.090	11.220	9.393	197,318
2022-03-28	11.290	11.350	11.170	11.200	9.376	249,220
2022-03-25	11.250	11.290	11.130	11.240	9.409	185,615
2022-03-24	11.030	11.290	10.940	11.250	9.418	256,832
2022-03-23	11.090	11.180	10.980	11.030	9.234	199,367
2022-03-22	10.710	11.180	10.630	11.020	9.225	340,927
2022-03-21	10.780	10.800	10.570	10.710	8.966	490,931
2022-03-18	10.900	10.990	10.690	10.690	8.949	1,071,471
2022-03-17	11.050	11.100	10.890	10.900	9.125	214,143
2022-03-16	11.000	11.020	10.870	10.950	9.167	119,761
2022-03-15	11.000	11.070	10.930	11.020	9.225	131,783
2022-03-14	11.140	11.290	10.960	11.100	9.292	92,715
2022-03-11	11.190	11.210	11.010	11.140	9.326	198,994
2022-03-10	11.170	11.300	11.060	11.190	9.368	156,116
2022-03-09	10.990	11.230	10.810	11.170	9.351	297,701
2022-03-08	10.840	11.050	10.780	10.960	9.175	419,358
2022-03-07	10.840	11.010	10.740	10.840	9.075	294,411
2022-03-04	11.000	11.140	10.840	10.990	9.200	300,300
2022-03-03	11.670	11.730	11.040	11.040	9.242	622,632
2022-03-02	11.550	11.920	11.480	11.910	9.769	810,311
2022-03-01	11.300	11.600	11.130	11.600	9.515	588,954
2022-02-28	11.150	11.370	11.000	11.290	9.261	582,538
2022-02-25	11.150	11.220	10.930	11.000	9.023	410,704
2022-02-24	11.110	11.620	11.060	11.150	9.146	1,100,800
2022-02-23	11.020	11.250	10.780	11.150	9.146	799,492
2022-02-22	9.980	11.050	9.980	10.990	9.015	1,620,680
2022-02-21	9.680	9.940	9.570	9.940	8.153	345,271
2022-02-18	9.450	9.670	9.370	9.610	7.883	310,685
2022-02-17	9.280	9.640	9.280	9.450	7.751	522,495
2022-02-16	9.250	9.360	9.110	9.250	7.587	300,921
2022-02-15	8.990	9.210	8.910	9.150	7.505	717,833
2022-02-14	9.040	9.040	8.880	8.910	7.309	673,079
2022-02-11	9.140	9.230	8.880	8.970	7.358	588,424
2022-02-10	9.140	9.320	9.140	9.290	7.620	488,495
2022-02-09	9.100	9.230	9.000	9.230	7.571	358,146
2022-02-08	9.010	9.180	9.010	9.070	7.440	215,113
2022-02-07	9.070	9.100	8.970	9.030	7.407	143,686
2022-02-04	9.000	9.060	8.940	9.060	7.432	86,911
2022-02-03	9.200	9.200	8.960	9.030	7.407	429,069
2022-02-02	9.100	9.340	9.100	9.200	7.546	162,078
2022-02-01	8.930	9.080	8.920	9.010	7.391	153,161
2022-01-31	9.000	9.000	8.770	8.930	7.325	358,629
2022-01-28	8.800	9.060	8.780	9.030	7.407	429,491
2022-01-27	8.850	9.170	8.680	8.810	7.227	466,543
2022-01-25	9.180	9.190	8.810	8.880	7.284	412,579
2022-01-24	9.270	9.400	9.140	9.160	7.514	461,959

← NewerPage 20 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.