Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	12.800	12.890	12.550	12.550	11.632	251,226
2024-11-22	12.650	12.770	12.480	12.700	11.771	213,338
2024-11-21	12.710	12.710	12.450	12.520	11.604	253,071
2024-11-20	12.820	12.820	12.580	12.600	11.678	158,173
2024-11-19	12.400	12.980	12.400	12.790	11.854	219,883
2024-11-18	12.490	12.550	12.320	12.510	11.594	162,499
2024-11-15	12.450	12.500	12.300	12.420	11.511	133,978
2024-11-14	12.500	12.500	12.300	12.430	11.520	203,864
2024-11-13	12.300	12.540	12.260	12.380	11.474	222,106
2024-11-12	12.480	12.510	12.310	12.400	11.492	172,474
2024-11-11	12.810	12.900	12.390	12.440	11.530	231,714
2024-11-08	12.750	12.950	12.680	12.770	11.835	140,508
2024-11-07	12.930	13.080	12.810	12.900	11.956	176,906
2024-11-06	12.750	12.920	12.660	12.860	11.919	249,310
2024-11-05	12.540	12.750	12.530	12.650	11.724	90,861
2024-11-04	12.760	12.770	12.630	12.670	11.743	117,235
2024-11-01	12.570	12.660	12.480	12.610	11.687	73,658
2024-10-31	12.500	12.620	12.480	12.620	11.696	146,253
2024-10-30	12.460	12.570	12.380	12.550	11.632	213,977
2024-10-29	12.590	12.670	12.290	12.460	11.548	296,065
2024-10-28	12.510	12.620	12.390	12.480	11.567	154,870
2024-10-25	12.700	12.730	12.470	12.480	11.567	148,732
2024-10-24	12.750	12.830	12.590	12.650	11.724	177,524
2024-10-23	12.700	12.770	12.600	12.760	11.826	211,564
2024-10-22	12.590	12.720	12.550	12.600	11.678	129,165
2024-10-21	12.800	12.840	12.700	12.780	11.845	338,660
2024-10-18	12.940	12.960	12.580	12.590	11.669	123,589
2024-10-17	12.970	13.070	12.860	12.950	12.002	179,819
2024-10-16	13.040	13.110	12.800	12.810	11.872	143,586
2024-10-15	13.000	13.210	12.790	13.210	12.243	238,644
2024-10-14	13.000	13.000	12.790	12.850	11.910	103,909
2024-10-11	12.900	13.000	12.500	12.950	12.002	79,139
2024-10-10	12.880	13.030	12.870	12.950	12.002	78,212
2024-10-09	12.990	13.030	12.890	12.900	11.956	134,358
2024-10-08	12.770	12.970	12.760	12.890	11.947	187,797
2024-10-07	12.860	12.910	12.640	12.880	11.937	92,338
2024-10-04	13.010	13.140	12.750	12.760	11.826	235,385
2024-10-03	12.850	13.190	12.790	13.130	12.169	334,312
2024-10-02	13.000	13.000	12.730	12.790	11.854	144,348
2024-10-01	12.920	13.100	12.900	13.060	12.104	285,581
2024-09-30	12.680	12.930	12.460	12.910	11.965	258,816
2024-09-27	12.590	12.730	12.490	12.680	11.752	133,812
2024-09-26	12.580	12.775	12.410	12.740	11.808	312,995
2024-09-25	12.510	12.600	12.410	12.480	11.567	260,581
2024-09-24	12.300	12.410	12.300	12.360	11.455	250,504
2024-09-23	12.250	12.390	12.250	12.330	11.428	194,030
2024-09-20	12.510	12.530	12.190	12.430	11.520	302,264
2024-09-19	12.540	12.550	12.190	12.450	11.539	226,877
2024-09-18	12.190	12.310	12.190	12.210	11.316	105,158
2024-09-17	12.450	12.450	12.250	12.280	11.381	84,563
2024-09-16	12.520	12.570	12.315	12.360	11.455	116,381
2024-09-13	12.420	12.640	12.350	12.460	11.548	262,031
2024-09-12	11.950	12.360	11.890	12.260	11.363	305,332
2024-09-11	11.950	12.020	11.830	11.850	10.983	199,247
2024-09-10	11.930	11.990	11.850	11.980	11.103	118,525
2024-09-09	11.740	11.840	11.600	11.820	10.955	239,348
2024-09-06	11.900	11.950	11.780	11.890	11.020	232,628
2024-09-05	12.110	12.205	11.820	11.990	11.113	355,048
2024-09-04	12.700	12.730	12.500	12.510	11.289	259,431
2024-09-03	12.830	12.890	12.730	12.810	11.559	146,761

← NewerPage 9 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.