Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	16.400	16.690	16.300	16.590	15.376	332,586
2025-02-20	16.180	16.400	16.010	16.280	15.089	432,020
2025-02-19	16.210	16.610	16.045	16.200	15.014	499,002
2025-02-18	15.590	16.790	15.510	16.420	15.218	434,161
2025-02-17	15.400	15.670	15.400	15.590	14.449	212,595
2025-02-14	15.650	15.710	15.550	15.580	14.440	143,186
2025-02-13	15.400	15.460	15.180	15.390	14.264	457,444
2025-02-12	15.400	15.470	15.060	15.200	14.088	302,525
2025-02-11	15.390	15.390	15.190	15.200	14.088	87,957
2025-02-10	15.350	15.410	15.190	15.250	14.134	103,504
2025-02-07	15.600	15.600	15.290	15.370	14.245	111,755
2025-02-06	15.630	15.770	15.320	15.460	14.329	175,736
2025-02-05	15.230	15.400	15.230	15.350	14.227	258,815
2025-02-04	15.590	15.590	15.250	15.250	14.134	174,730
2025-02-03	15.240	15.680	15.240	15.440	14.310	183,621
2025-01-31	15.560	15.840	15.510	15.810	14.653	170,240
2025-01-30	15.370	15.710	15.320	15.550	14.412	145,899
2025-01-29	15.270	15.550	15.000	15.450	14.319	322,277
2025-01-28	15.000	15.500	15.000	15.360	14.236	393,942
2025-01-24	14.380	14.910	14.160	14.880	13.791	291,111
2025-01-23	14.050	14.210	13.960	14.060	13.031	161,947
2025-01-22	14.410	14.450	14.200	14.210	13.170	137,214
2025-01-21	14.470	14.470	14.230	14.350	13.300	92,395
2025-01-20	14.200	14.330	14.160	14.250	13.207	82,338
2025-01-17	14.410	14.410	14.130	14.240	13.198	94,926
2025-01-16	14.390	14.400	14.040	14.200	13.161	241,343
2025-01-15	14.370	14.680	14.370	14.440	13.383	120,915
2025-01-14	14.500	14.530	14.370	14.520	13.457	107,332
2025-01-13	14.420	14.540	14.110	14.330	13.281	259,492
2025-01-10	14.570	14.590	14.360	14.570	13.504	132,499
2025-01-09	14.600	14.750	14.330	14.500	13.439	349,288
2025-01-08	14.500	14.580	14.330	14.450	13.392	208,973
2025-01-07	14.480	14.650	14.380	14.520	13.457	280,488
2025-01-06	14.310	14.570	14.280	14.460	13.402	338,158
2025-01-03	13.990	14.220	13.960	14.130	13.096	176,311
2025-01-02	13.930	14.050	13.830	14.010	12.985	135,801
2024-12-31	13.830	14.055	13.830	14.000	12.975	154,841
2024-12-30	13.880	13.990	13.850	13.980	12.957	119,891
2024-12-27	13.850	13.990	13.720	13.990	12.966	138,679
2024-12-24	13.500	13.840	13.420	13.840	12.827	76,607
2024-12-23	13.200	13.550	13.090	13.550	12.558	173,371
2024-12-20	13.010	13.450	12.970	13.340	12.364	364,073
2024-12-19	13.320	13.480	13.290	13.470	12.484	283,336
2024-12-18	13.520	13.560	13.370	13.500	12.512	251,310
2024-12-17	13.310	13.510	13.200	13.450	12.466	163,339
2024-12-16	13.350	13.545	13.310	13.310	12.336	158,184
2024-12-13	13.520	13.520	13.250	13.330	12.354	189,459
2024-12-12	13.480	13.640	13.370	13.570	12.577	184,585
2024-12-11	13.420	13.490	13.295	13.390	12.410	165,800
2024-12-10	13.560	13.630	13.330	13.420	12.438	233,823
2024-12-09	13.560	13.620	13.460	13.560	12.568	217,698
2024-12-06	13.420	13.630	13.390	13.560	12.568	326,149
2024-12-05	13.100	13.560	13.100	13.520	12.531	373,532
2024-12-04	12.920	13.100	12.920	13.030	12.076	430,035
2024-12-03	13.030	13.100	13.000	13.020	12.067	301,803
2024-12-02	12.950	13.060	12.860	13.020	12.067	296,636
2024-11-29	12.620	12.780	12.560	12.760	11.826	182,632
2024-11-28	12.830	12.990	12.670	12.780	11.845	339,343
2024-11-27	12.690	12.740	12.590	12.720	11.789	201,489
2024-11-26	12.620	12.795	12.500	12.640	11.715	252,209

← NewerPage 8 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.