Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	20.250	20.370	20.040	20.150	19.072	159,277
2025-08-13	19.890	19.940	19.670	19.930	18.864	207,845
2025-08-12	19.620	19.910	19.580	19.850	18.788	209,742
2025-08-11	19.500	19.810	19.410	19.740	18.684	277,356
2025-08-08	19.980	19.980	19.520	19.720	18.665	279,036
2025-08-07	19.860	20.400	19.860	20.390	19.300	263,978
2025-08-06	19.830	19.970	19.810	19.970	18.902	224,526
2025-08-05	19.650	19.820	19.460	19.790	18.732	209,995
2025-08-04	19.360	19.420	19.195	19.390	18.353	193,097
2025-08-01	19.230	19.550	19.210	19.410	18.372	171,869
2025-07-31	19.410	19.550	19.255	19.490	18.448	260,685
2025-07-30	19.280	19.620	19.050	19.530	18.486	339,101
2025-07-29	19.200	19.350	18.730	19.000	17.984	361,917
2025-07-28	19.060	19.360	19.060	19.180	18.154	267,336
2025-07-25	18.950	19.140	18.870	19.010	17.993	141,888
2025-07-24	19.190	19.360	18.940	19.020	18.003	264,634
2025-07-23	18.730	19.270	18.730	19.190	18.164	271,980
2025-07-22	18.420	18.730	18.420	18.680	17.681	147,073
2025-07-21	18.510	18.600	18.290	18.400	17.416	88,835
2025-07-18	18.590	18.690	18.450	18.630	17.634	192,785
2025-07-17	18.480	18.720	18.350	18.520	17.530	229,489
2025-07-16	17.990	18.210	17.870	18.100	17.132	259,969
2025-07-15	17.980	18.225	17.880	18.090	17.123	205,759
2025-07-14	17.690	17.970	17.545	17.870	16.914	170,097
2025-07-11	17.620	17.790	17.520	17.790	16.839	213,185
2025-07-10	17.670	17.770	17.500	17.620	16.678	211,173
2025-07-09	17.480	17.570	17.330	17.480	16.545	212,119
2025-07-08	17.570	17.570	17.180	17.430	16.498	221,532
2025-07-07	17.350	17.440	17.210	17.320	16.394	117,549
2025-07-04	17.400	17.530	17.170	17.320	16.394	165,281
2025-07-03	17.010	17.290	16.950	17.200	16.280	263,086
2025-07-02	17.050	17.360	16.890	17.130	16.214	313,789
2025-07-01	17.210	17.490	17.050	17.190	16.271	282,917
2025-06-30	17.750	17.780	17.440	17.560	16.621	305,831
2025-06-27	17.600	17.700	17.440	17.570	16.630	198,393
2025-06-26	17.480	17.510	17.150	17.460	16.526	214,277
2025-06-25	17.560	17.635	17.230	17.490	16.555	234,233
2025-06-24	17.450	17.540	17.325	17.460	16.526	223,061
2025-06-23	17.200	17.310	17.020	17.200	16.280	247,877
2025-06-20	17.300	17.430	16.980	17.380	16.451	401,275
2025-06-19	17.470	17.480	17.035	17.120	16.204	355,342
2025-06-18	17.500	17.750	17.410	17.620	16.678	241,144
2025-06-17	17.620	17.760	17.540	17.750	16.801	280,445
2025-06-16	17.560	17.790	17.460	17.610	16.668	201,358
2025-06-13	17.530	17.630	17.430	17.600	16.659	210,542
2025-06-12	17.590	17.660	17.410	17.530	16.592	341,612
2025-06-11	17.170	17.500	17.160	17.410	16.479	248,216
2025-06-10	17.430	17.650	17.290	17.390	16.460	246,571
2025-06-06	17.450	17.520	17.340	17.430	16.498	110,145
2025-06-05	17.320	17.590	17.310	17.430	16.498	137,204
2025-06-04	17.500	17.650	17.250	17.340	16.413	183,016
2025-06-03	17.380	17.460	17.270	17.390	16.460	130,283
2025-06-02	17.360	17.500	17.225	17.230	16.309	128,854
2025-05-30	17.150	17.320	17.120	17.250	16.327	270,127
2025-05-29	17.430	17.520	17.300	17.350	16.422	155,844
2025-05-28	17.520	17.620	17.320	17.320	16.394	134,265
2025-05-27	17.310	17.520	17.180	17.350	16.422	183,765
2025-05-26	17.300	17.570	17.150	17.150	16.233	270,712
2025-05-23	17.420	17.510	17.190	17.270	16.346	242,017
2025-05-22	17.200	17.540	17.180	17.400	16.469	243,118

← NewerPage 6 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.