Monadelphous Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.760	29.280	28.490	28.490	28.490	305,289
2026-10-15	29.130	29.130	27.860	28.360	28.360	386,393
2026-10-14	29.930	30.215	29.530	29.580	29.580	190,622
2026-10-13	31.590	31.590	29.810	29.810	29.810	312,696
2026-10-12	30.980	31.410	30.750	30.940	30.940	94,363
2026-10-09	30.600	30.820	30.420	30.820	30.820	185,648
2026-10-08	31.210	31.420	30.510	30.600	30.600	173,513
2026-10-07	31.800	32.100	31.530	31.610	31.610	181,135
2026-10-06	31.970	31.970	31.410	31.540	31.540	166,390
2026-10-05	31.380	31.980	31.370	31.440	31.440	115,465
2026-10-02	30.710	31.360	30.710	31.230	31.230	148,165
2026-10-01	30.500	31.010	30.500	30.940	30.940	184,440
2026-09-30	30.450	31.170	30.450	30.930	30.930	256,474
2026-09-29	30.940	31.130	30.330	30.520	30.520	148,041
2026-09-28	30.470	31.000	30.220	30.440	30.440	279,487
2026-09-25	31.820	31.820	30.820	30.970	30.970	172,345
2026-09-24	31.220	32.000	30.710	31.790	31.790	332,796
2026-09-23	31.770	32.090	31.420	31.730	31.730	321,438
2026-09-22	31.220	31.760	30.890	31.760	31.760	182,584
2026-09-21	30.750	31.230	30.320	31.210	31.210	325,953
2026-09-18	29.070	30.740	28.585	30.620	30.620	697,090
2026-09-17	29.200	29.290	28.510	29.100	29.100	442,780
2026-09-16	28.370	28.670	28.085	28.300	28.300	255,759
2026-09-15	28.000	28.490	27.730	28.060	28.060	252,656
2026-09-14	28.650	28.740	27.690	27.930	27.930	259,886
2026-09-11	28.540	28.870	28.530	28.690	28.690	145,560
2026-09-10	29.320	29.690	28.810	29.050	29.050	182,652
2026-09-09	28.570	29.320	28.570	29.320	29.320	297,536
2026-09-08	29.000	29.240	28.800	29.010	29.010	172,447
2026-09-07	28.460	29.340	27.890	28.990	28.990	335,350
2026-09-04	27.910	28.610	27.910	28.400	28.400	189,676
2026-09-03	28.170	28.170	27.570	28.120	28.120	336,985
2026-09-02	27.560	27.890	27.170	27.650	27.650	196,547
2026-09-01	28.830	28.900	28.460	28.780	28.190	193,134
2026-08-31	28.900	28.970	28.330	28.830	28.239	306,309
2026-08-28	29.000	29.190	28.710	28.930	28.337	200,106
2026-08-27	29.000	29.220	28.595	29.100	28.503	498,018
2026-08-26	28.880	29.520	28.130	28.850	28.259	626,772
2026-08-25	32.330	32.680	27.860	28.500	27.916	1,402,021
2026-08-24	32.420	32.675	31.860	32.370	31.706	200,384
2026-08-21	31.620	32.490	31.620	32.190	31.530	164,064
2026-08-20	31.810	31.910	31.050	31.780	31.129	205,516
2026-08-19	31.150	31.895	30.790	31.600	30.952	179,497
2026-08-18	31.100	31.540	30.960	31.190	30.551	160,490
2026-08-17	32.150	32.440	31.250	31.250	30.609	166,790
2026-08-14	31.700	32.140	31.140	31.970	31.315	142,436
2026-08-13	31.850	32.210	31.430	31.590	30.942	203,436
2026-08-12	31.470	32.050	31.185	31.770	31.119	129,308
2026-08-11	30.650	31.790	30.620	31.560	30.913	227,876
2026-08-10	30.080	31.420	30.080	30.670	30.041	255,048
2026-08-07	30.400	30.585	29.790	29.950	29.336	130,163
2026-08-06	30.130	30.690	30.095	30.380	29.757	165,182
2026-08-05	30.430	30.750	30.140	30.300	29.679	268,630
2026-08-04	29.230	30.160	29.230	29.980	29.365	164,238
2026-08-03	28.790	29.590	28.740	29.550	28.944	126,364
2026-07-31	29.000	29.490	28.840	29.270	28.670	232,263
2026-07-30	28.800	28.800	28.210	28.490	27.906	245,615
2026-07-29	29.590	29.760	28.680	28.960	28.366	220,643
2026-07-28	28.600	29.230	28.310	29.220	28.621	170,176
2026-07-27	29.400	29.860	28.990	29.300	28.699	119,992

Page 1 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.