Monadelphous Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 22.650 | 22.825 | 22.310 | 22.440 | 21.640 | 546,821 |
| 2025-11-05 | 22.910 | 22.990 | 22.180 | 22.590 | 21.785 | 172,017 |
| 2025-11-04 | 23.000 | 23.130 | 22.720 | 22.790 | 21.978 | 136,662 |
| 2025-11-03 | 23.200 | 23.290 | 22.890 | 22.950 | 22.132 | 180,207 |
| 2025-10-31 | 22.990 | 23.240 | 22.810 | 23.240 | 22.412 | 235,517 |
| 2025-10-30 | 22.950 | 22.980 | 22.590 | 22.920 | 22.103 | 174,656 |
| 2025-10-29 | 22.620 | 22.740 | 22.350 | 22.530 | 21.727 | 188,206 |
| 2025-10-28 | 22.950 | 22.950 | 22.500 | 22.610 | 21.804 | 143,549 |
| 2025-10-27 | 22.750 | 22.850 | 22.650 | 22.810 | 21.997 | 100,810 |
| 2025-10-24 | 22.710 | 22.820 | 22.420 | 22.530 | 21.727 | 117,498 |
| 2025-10-23 | 22.210 | 22.600 | 22.110 | 22.490 | 21.688 | 139,590 |
| 2025-10-22 | 22.790 | 22.790 | 22.060 | 22.390 | 21.592 | 200,596 |
| 2025-10-21 | 22.850 | 23.040 | 22.780 | 22.800 | 21.987 | 101,217 |
| 2025-10-20 | 22.220 | 22.950 | 21.900 | 22.790 | 21.978 | 214,401 |
← NewerPage 5 of 5 · 254 trading days
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.