Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	17.500	17.650	17.330	17.430	16.498	246,221
2025-05-20	17.200	17.490	17.160	17.360	16.432	148,622
2025-05-19	17.150	17.420	17.040	17.270	16.346	205,947
2025-05-16	17.030	17.290	17.010	17.100	16.185	183,402
2025-05-15	16.890	16.975	16.770	16.820	15.920	173,488
2025-05-14	17.100	17.250	16.910	16.990	16.081	130,807
2025-05-13	16.900	17.170	16.810	17.090	16.176	459,720
2025-05-12	16.470	16.810	16.460	16.650	15.760	183,586
2025-05-09	16.430	16.510	16.310	16.430	15.551	261,328
2025-05-08	16.400	16.500	16.290	16.450	15.570	205,957
2025-05-07	16.190	16.400	16.100	16.400	15.523	218,003
2025-05-06	15.990	16.280	15.890	16.180	15.315	222,084
2025-05-05	16.160	16.200	15.870	15.900	15.050	156,032
2025-05-02	16.240	16.410	15.950	16.040	15.182	234,562
2025-05-01	16.140	16.320	16.080	16.310	15.438	172,688
2025-04-30	15.970	16.150	15.840	16.140	15.277	292,361
2025-04-29	15.300	15.800	15.290	15.760	14.917	201,006
2025-04-28	15.280	15.600	15.220	15.510	14.681	180,077
2025-04-24	15.150	15.380	15.110	15.280	14.463	149,219
2025-04-23	15.030	15.340	14.970	15.190	14.378	351,896
2025-04-22	15.030	15.090	14.810	14.910	14.113	245,415
2025-04-17	14.980	15.260	14.980	15.220	14.406	176,342
2025-04-16	15.080	15.320	14.990	15.020	14.217	302,854
2025-04-15	14.920	15.190	14.910	15.080	14.274	161,992
2025-04-14	14.950	15.000	14.810	14.940	14.141	162,123
2025-04-11	14.840	15.000	14.620	14.810	14.018	134,936
2025-04-10	15.510	15.585	14.800	14.840	14.046	221,147
2025-04-09	14.440	14.690	14.140	14.300	13.535	296,029
2025-04-08	14.160	14.670	14.100	14.620	13.838	674,005
2025-04-07	14.000	14.190	13.360	14.100	13.346	607,955
2025-04-04	14.800	15.390	14.800	15.080	14.274	233,260
2025-04-03	15.050	15.560	15.050	15.470	14.643	249,998
2025-04-02	15.600	15.980	15.280	15.350	14.529	194,754
2025-04-01	15.460	15.540	15.290	15.510	14.681	160,212
2025-03-31	15.630	15.690	15.320	15.330	14.510	264,156
2025-03-28	15.220	15.710	15.210	15.700	14.860	215,697
2025-03-27	15.660	15.665	15.330	15.500	14.671	238,890
2025-03-26	15.660	15.760	15.430	15.600	14.766	207,209
2025-03-25	15.570	15.640	15.460	15.490	14.662	151,111
2025-03-24	14.790	15.570	14.720	15.390	14.567	197,804
2025-03-21	15.400	15.800	15.300	15.600	14.766	616,812
2025-03-20	15.420	15.600	15.280	15.370	14.548	290,045
2025-03-19	15.000	15.420	15.000	15.150	14.340	159,950
2025-03-18	15.280	15.370	15.130	15.310	14.491	234,645
2025-03-17	14.800	15.300	14.760	15.220	14.406	425,959
2025-03-14	14.620	14.790	14.410	14.780	13.990	447,704
2025-03-13	15.000	15.000	14.710	14.750	13.961	226,090
2025-03-12	15.340	15.370	14.820	14.930	14.132	310,600
2025-03-11	14.970	15.050	14.660	14.900	14.103	230,191
2025-03-10	15.090	15.180	14.960	15.010	14.207	221,548
2025-03-07	15.450	15.630	15.065	15.080	14.274	196,551
2025-03-06	15.500	15.550	15.280	15.550	14.718	257,076
2025-03-05	15.880	16.110	15.760	15.850	14.690	330,541
2025-03-04	15.950	16.100	15.910	16.050	14.875	179,013
2025-03-03	16.000	16.170	15.720	16.170	14.987	222,607
2025-02-28	15.990	16.270	15.990	16.120	14.940	427,362
2025-02-27	16.240	16.415	16.150	16.210	15.024	167,866
2025-02-26	16.410	16.410	16.080	16.210	15.024	230,118
2025-02-25	16.350	16.350	16.020	16.130	14.949	201,348
2025-02-24	16.300	16.480	16.030	16.130	14.949	302,473

← NewerPage 7 of 22 · 1,265 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.