Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	9.510	9.510	9.270	9.320	7.645	286,473
2022-01-20	9.590	9.630	9.440	9.500	7.793	248,851
2022-01-19	9.690	9.750	9.610	9.610	7.883	180,053
2022-01-18	9.850	9.900	9.690	9.700	7.957	130,451
2022-01-17	9.800	9.870	9.690	9.850	8.080	81,564
2022-01-14	10.000	10.000	9.705	9.800	8.039	261,873
2022-01-13	10.000	10.000	9.810	9.930	8.145	192,114
2022-01-12	9.900	10.090	9.810	9.820	8.055	323,507
2022-01-11	9.800	9.950	9.770	9.770	8.014	200,834
2022-01-10	9.800	9.890	9.680	9.760	8.006	200,191
2022-01-07	9.610	9.890	9.610	9.690	7.948	621,109
2022-01-06	9.720	9.725	9.570	9.590	7.866	234,039
2022-01-05	9.720	9.750	9.665	9.720	7.973	357,569
2022-01-04	9.640	9.720	9.560	9.720	7.973	181,190
2021-12-31	9.720	9.740	9.640	9.650	7.916	201,361
2021-12-30	9.620	9.780	9.610	9.720	7.973	194,130
2021-12-29	9.500	9.820	9.470	9.800	8.039	305,212
2021-12-24	9.460	9.600	9.450	9.500	7.793	82,489
2021-12-23	9.490	9.490	9.320	9.460	7.760	566,612
2021-12-22	9.540	9.540	9.400	9.430	7.735	382,765
2021-12-21	9.670	9.670	9.430	9.530	7.817	346,758
2021-12-20	9.940	9.940	9.480	9.670	7.932	475,377
2021-12-17	9.690	10.000	9.660	9.910	8.129	4,179,931
2021-12-16	9.540	9.800	9.490	9.560	7.842	846,616
2021-12-15	9.690	9.690	9.330	9.400	7.710	552,727
2021-12-14	9.570	9.670	9.190	9.380	7.694	1,030,828
2021-12-13	9.460	9.660	9.440	9.590	7.866	419,956
2021-12-10	9.460	9.480	9.210	9.450	7.751	448,463
2021-12-09	9.460	9.500	9.380	9.450	7.751	673,156
2021-12-08	9.340	9.520	9.260	9.450	7.751	730,619
2021-12-07	9.200	9.310	9.050	9.130	7.489	506,254
2021-12-06	9.140	9.190	8.950	9.100	7.464	1,357,838
2021-12-03	9.320	9.470	9.150	9.150	7.505	515,310
2021-12-02	9.210	9.460	9.210	9.360	7.678	316,758
2021-12-01	9.190	9.470	9.170	9.410	7.719	401,248
2021-11-30	9.340	9.740	9.320	9.410	7.719	978,306
2021-11-29	9.140	9.390	9.130	9.350	7.669	669,382
2021-11-26	9.300	9.300	9.080	9.160	7.514	490,443
2021-11-25	9.260	9.330	9.200	9.240	7.579	191,599
2021-11-24	9.300	9.370	9.230	9.260	7.596	301,464
2021-11-23	9.220	9.380	9.190	9.320	7.645	392,171
2021-11-22	9.340	9.360	9.220	9.240	7.579	236,341
2021-11-19	9.310	9.340	9.200	9.300	7.628	310,093
2021-11-18	9.330	9.430	9.300	9.300	7.628	266,132
2021-11-17	9.170	9.460	9.170	9.410	7.719	1,030,412
2021-11-16	9.350	9.460	9.140	9.300	7.628	471,354
2021-11-15	9.550	9.730	9.400	9.450	7.751	506,409
2021-11-12	9.500	9.640	9.330	9.410	7.719	990,322
2021-11-11	9.800	9.870	9.650	9.690	7.948	614,753
2021-11-10	9.820	9.870	9.730	9.810	8.047	253,211
2021-11-09	9.980	10.090	9.820	9.820	8.055	926,227
2021-11-08	10.050	10.130	10.010	10.010	8.211	309,341
2021-11-05	10.100	10.150	10.030	10.050	8.244	402,574
2021-11-04	10.050	10.140	9.950	10.090	8.276	798,597
2021-11-03	9.900	10.090	9.890	10.070	8.260	1,593,807
2021-11-02	10.060	10.060	9.830	9.880	8.104	624,864
2021-11-01	10.140	10.180	10.010	10.030	8.227	1,334,924
2021-10-29	10.330	10.420	10.030	10.050	8.244	457,927
2021-10-28	10.370	10.410	10.230	10.300	8.449	201,118
2021-10-27	10.400	10.490	10.330	10.470	8.588	188,776

← NewerPage 21 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.