Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	31.240	32.070	30.810	31.050	29.943	324,673
2026-02-02	30.610	30.920	30.310	30.790	29.692	364,367
2026-01-30	31.110	31.410	30.730	31.140	30.030	249,056
2026-01-29	30.620	30.620	30.020	30.610	29.519	714,154
2026-01-28	31.180	31.400	30.170	30.540	29.451	357,110
2026-01-27	30.140	31.110	30.040	31.070	29.962	316,440
2026-01-23	30.480	30.790	29.720	29.910	28.844	272,615
2026-01-22	29.780	30.600	29.720	30.480	29.393	230,210
2026-01-21	28.970	29.630	28.870	29.570	28.516	145,571
2026-01-20	29.270	29.560	28.900	29.010	27.976	123,880
2026-01-19	29.970	30.260	29.580	29.580	28.526	117,964
2026-01-16	29.690	30.095	29.640	29.990	28.921	160,075
2026-01-15	28.950	29.620	28.950	29.610	28.554	160,172
2026-01-14	28.600	29.900	28.600	29.050	28.014	286,234
2026-01-13	28.090	28.815	27.980	28.580	27.561	225,195
2026-01-12	27.150	28.180	27.150	28.100	27.098	210,183
2026-01-09	27.130	27.740	27.020	27.150	26.182	163,937
2026-01-08	26.890	28.890	26.600	27.370	26.394	214,520
2026-01-07	27.350	27.520	26.620	26.790	25.835	158,784
2026-01-06	27.170	28.180	26.790	27.640	26.655	155,516
2026-01-05	27.000	27.150	26.510	27.000	26.037	97,017
2026-01-02	26.450	26.710	26.340	26.530	25.584	64,494
2025-12-31	26.980	26.980	26.310	26.510	25.565	58,940
2025-12-30	26.580	26.980	26.060	26.710	25.758	50,287
2025-12-29	26.390	27.090	26.390	26.520	25.575	84,543
2025-12-24	27.100	27.100	26.750	26.800	25.845	36,490
2025-12-23	27.000	27.240	26.900	27.130	26.163	75,816
2025-12-22	26.700	27.310	26.640	27.200	26.230	157,853
2025-12-19	26.220	26.770	26.220	26.400	25.459	372,768
2025-12-18	25.940	26.550	25.790	26.240	25.305	304,483
2025-12-17	26.160	26.800	25.300	26.730	25.777	236,093
2025-12-16	27.090	27.120	25.930	26.210	25.276	198,554
2025-12-15	25.690	27.160	25.690	26.990	26.028	591,367
2025-12-12	25.820	26.360	25.520	26.210	25.276	267,563
2025-12-11	25.550	25.710	25.220	25.250	24.350	238,719
2025-12-10	26.350	26.350	25.250	25.380	24.475	184,639
2025-12-09	25.850	26.410	25.660	26.040	25.112	158,712
2025-12-08	25.820	26.315	25.820	25.920	24.996	122,773
2025-12-05	25.780	26.190	25.780	25.950	25.025	136,466
2025-12-04	26.290	26.370	25.780	25.890	24.967	131,129
2025-12-03	25.950	26.710	25.950	26.500	25.555	173,171
2025-12-02	25.580	26.670	25.520	26.420	25.478	204,996
2025-12-01	26.490	26.990	26.250	26.380	25.440	221,315
2025-11-28	27.150	27.200	26.600	26.790	25.835	250,233
2025-11-27	27.200	27.250	26.930	27.100	26.134	285,477
2025-11-26	27.150	27.500	26.980	27.080	26.115	219,078
2025-11-25	27.010	27.200	26.410	27.150	26.182	230,844
2025-11-24	26.740	27.060	26.290	27.060	26.095	544,404
2025-11-21	26.250	26.330	25.795	25.820	24.900	167,814
2025-11-20	26.100	26.515	26.000	26.320	25.382	216,602
2025-11-19	26.270	26.720	26.150	26.150	25.218	300,274
2025-11-18	27.350	27.350	26.190	26.240	25.305	419,900
2025-11-17	26.970	27.830	26.745	27.740	26.751	425,725
2025-11-14	26.650	26.970	26.165	26.970	26.009	298,213
2025-11-13	26.500	27.180	26.420	26.650	25.700	510,956
2025-11-12	26.130	26.770	25.760	26.770	25.816	359,651
2025-11-11	25.760	26.870	25.500	25.770	24.851	481,967
2025-11-10	24.350	25.040	24.320	25.000	24.109	449,188
2025-11-07	22.760	22.800	22.460	22.520	21.717	157,916
2025-11-06	22.650	22.825	22.310	22.440	21.640	546,821

← NewerPage 4 of 22 · 1,267 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.