Monadelphous Group Ltd historical data

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

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
2025-10-17	23.230	23.340	22.910	22.940	22.122	110,552
2025-10-16	23.610	23.630	23.200	23.310	22.479	123,229
2025-10-15	23.500	23.600	23.180	23.440	22.604	189,011
2025-10-14	23.130	23.540	23.130	23.440	22.604	210,635
2025-10-13	23.010	23.330	22.925	23.130	22.305	133,506
2025-10-10	23.250	23.500	23.170	23.480	22.643	103,933
2025-10-09	23.320	23.420	23.010	23.290	22.460	156,880
2025-10-08	23.000	23.030	22.660	23.030	22.209	224,626
2025-10-07	23.240	23.450	23.160	23.370	22.537	270,054
2025-10-06	23.270	23.270	23.020	23.200	22.373	202,138
2025-10-03	23.030	23.060	22.760	23.050	22.228	234,125
2025-10-02	22.830	23.090	22.810	23.000	22.180	282,356
2025-10-01	22.570	22.820	22.470	22.760	21.949	163,447
2025-09-30	22.500	22.730	22.450	22.500	21.698	226,452
2025-09-29	22.460	22.650	22.440	22.570	21.765	182,570
2025-09-26	22.100	22.490	22.070	22.450	21.650	214,549
2025-09-25	22.130	22.345	21.890	22.170	21.380	172,799
2025-09-24	21.940	22.190	21.850	22.190	21.399	200,468
2025-09-23	22.200	22.300	21.930	22.220	21.428	200,917
2025-09-22	21.960	22.145	21.890	22.100	21.312	134,902
2025-09-19	21.600	22.010	21.405	21.860	21.081	839,786
2025-09-18	21.420	21.650	21.150	21.530	20.762	333,849
2025-09-17	21.620	21.660	21.390	21.430	20.666	288,657
2025-09-16	21.490	21.780	21.390	21.780	21.004	159,468
2025-09-15	21.460	21.500	21.280	21.480	20.714	160,922
2025-09-12	21.610	21.930	21.380	21.480	20.714	196,493
2025-09-11	21.180	21.650	21.180	21.480	20.714	177,801
2025-09-10	21.590	21.720	21.210	21.260	20.502	298,852
2025-09-09	21.130	21.690	21.090	21.610	20.840	284,108
2025-09-08	21.100	21.230	20.860	21.070	20.319	168,184
2025-09-05	20.880	21.260	20.860	21.100	20.348	139,741
2025-09-04	20.640	20.820	20.430	20.730	19.991	221,851
2025-09-03	20.310	20.940	20.110	20.460	19.731	280,117
2025-09-02	21.090	21.230	20.970	21.090	19.962	143,112
2025-09-01	21.410	21.550	21.100	21.170	20.038	141,675
2025-08-29	21.350	21.570	21.200	21.470	20.322	239,456
2025-08-28	21.400	21.470	21.180	21.290	20.151	188,581
2025-08-27	21.300	21.420	21.130	21.400	20.256	264,548
2025-08-26	21.300	21.400	21.060	21.190	20.057	450,398
2025-08-25	21.140	21.450	21.020	21.070	19.943	292,404
2025-08-22	20.920	21.310	20.900	21.080	19.953	317,599
2025-08-21	21.020	21.110	20.620	20.780	19.669	310,658
2025-08-20	21.390	22.270	20.990	21.190	20.057	813,661
2025-08-19	21.020	21.940	20.750	21.010	19.886	391,334
2025-08-18	20.050	20.320	20.000	20.260	19.176	165,534
2025-08-15	20.150	20.220	19.970	20.220	19.139	163,989

← NewerPage 5 of 22 · 1,268 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.