Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	28.360	29.240	28.250	29.050	28.455	142,660
2026-04-30	28.100	28.500	27.600	27.960	27.387	282,021
2026-04-29	28.750	29.130	28.510	28.700	28.112	235,903
2026-04-28	28.440	28.960	28.440	28.880	28.288	273,033
2026-04-27	28.720	29.160	28.350	28.750	28.161	78,646
2026-04-24	29.220	29.250	28.780	28.900	28.308	89,102
2026-04-23	29.110	29.410	28.730	28.970	28.376	140,591
2026-04-22	29.000	29.580	28.460	29.020	28.425	195,397
2026-04-21	28.820	29.100	28.760	28.890	28.298	123,253
2026-04-20	29.000	29.370	28.325	28.710	28.121	178,134
2026-04-17	29.190	29.720	27.920	28.330	27.749	123,596
2026-04-16	28.550	28.990	28.235	28.490	27.906	190,745
2026-04-15	28.920	29.020	28.200	28.380	27.798	172,188
2026-04-14	28.700	29.295	28.500	28.840	28.249	266,461
2026-04-13	29.000	29.510	28.510	28.820	28.229	141,535
2026-04-10	29.810	29.810	29.010	29.240	28.641	203,803
2026-04-09	29.280	29.840	29.280	29.620	29.013	130,160
2026-04-08	29.000	29.620	28.540	29.540	28.934	271,443
2026-04-07	29.000	29.250	28.160	28.370	27.788	346,622
2026-04-02	28.700	28.990	27.500	28.050	27.475	230,813
2026-04-01	27.870	28.770	27.810	28.740	28.151	279,873
2026-03-31	27.220	27.660	26.700	27.260	26.701	355,053
2026-03-30	27.700	27.780	27.300	27.610	27.044	201,020
2026-03-27	27.780	28.320	27.520	28.060	27.485	179,136
2026-03-26	28.290	28.880	28.240	28.630	28.043	216,695
2026-03-25	28.410	28.630	27.610	28.580	27.994	233,111
2026-03-24	28.850	28.850	27.260	27.590	27.024	194,579
2026-03-23	26.500	27.330	26.000	27.180	26.623	223,969
2026-03-20	27.010	27.470	26.950	27.400	26.838	637,135
2026-03-19	27.430	27.520	26.920	27.400	26.838	421,731
2026-03-18	27.270	28.020	27.270	28.020	27.446	356,719
2026-03-17	27.020	27.550	26.800	27.340	26.780	390,905
2026-03-16	26.500	27.490	26.010	27.380	26.819	372,275
2026-03-13	27.390	27.390	26.500	26.890	26.339	295,263
2026-03-12	27.300	27.890	27.020	27.430	26.868	378,458
2026-03-11	27.790	27.920	26.500	27.600	27.034	283,633
2026-03-10	27.750	28.430	26.850	27.790	27.220	402,566
2026-03-09	29.230	29.370	27.810	28.170	27.593	286,022
2026-03-06	29.420	30.340	29.020	30.040	29.424	225,226
2026-03-05	31.120	31.530	30.220	30.220	29.601	287,941
2026-03-04	32.290	32.290	31.380	31.680	30.551	237,350
2026-03-03	32.500	32.550	31.630	32.290	31.139	387,679
2026-03-02	32.000	32.760	31.670	32.610	31.447	223,825
2026-02-27	32.840	32.840	31.900	32.410	31.255	282,484
2026-02-26	30.650	32.500	30.650	32.450	31.293	384,040
2026-02-25	32.120	32.170	29.850	30.680	29.586	306,030
2026-02-24	33.820	36.880	32.380	32.430	31.274	693,777
2026-02-23	30.300	30.790	30.120	30.620	29.528	210,354
2026-02-20	30.690	30.950	30.350	30.500	29.413	176,558
2026-02-19	30.490	30.830	29.845	30.730	29.635	206,713
2026-02-18	29.530	29.840	29.350	29.770	28.709	151,811
2026-02-17	29.020	30.250	29.020	29.570	28.516	137,964
2026-02-16	28.500	29.935	28.500	29.750	28.689	191,733
2026-02-13	30.080	30.140	29.070	29.150	28.111	127,580
2026-02-12	30.000	30.690	29.700	30.280	29.201	154,691
2026-02-11	29.880	30.200	29.540	30.060	28.988	138,499
2026-02-10	29.700	30.100	29.630	29.860	28.796	128,184
2026-02-09	28.700	29.590	28.690	29.570	28.516	710,146
2026-02-06	29.230	29.695	28.440	28.710	27.687	222,599
2026-02-05	30.990	31.040	29.800	29.860	28.796	180,169

← NewerPage 3 of 22 · 1,266 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.