Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.200	1.215	1.193	1.210	1.119	287,673
2024-08-30	1.180	1.215	1.175	1.205	1.114	795,082
2024-08-29	1.200	1.200	1.170	1.175	1.086	784,643
2024-08-28	1.195	1.210	1.185	1.190	1.100	696,425
2024-08-27	1.190	1.225	1.178	1.205	1.114	844,997
2024-08-26	1.230	1.235	1.175	1.180	1.091	1,196,583
2024-08-23	1.260	1.265	1.205	1.230	1.137	1,283,684
2024-08-22	1.330	1.335	1.240	1.260	1.165	5,607,252
2024-08-21	1.450	1.450	1.400	1.415	1.308	529,013
2024-08-20	1.390	1.420	1.390	1.420	1.313	949,634
2024-08-19	1.385	1.390	1.380	1.390	1.285	251,532
2024-08-16	1.380	1.395	1.378	1.380	1.276	382,444
2024-08-15	1.395	1.395	1.363	1.380	1.276	1,862,516
2024-08-14	1.380	1.385	1.360	1.385	1.281	1,113,069
2024-08-13	1.385	1.388	1.365	1.380	1.276	566,675
2024-08-12	1.390	1.393	1.375	1.380	1.276	312,719
2024-08-09	1.395	1.398	1.380	1.390	1.285	678,960
2024-08-08	1.380	1.395	1.375	1.390	1.285	286,116
2024-08-07	1.375	1.385	1.358	1.375	1.271	380,021
2024-08-06	1.355	1.380	1.345	1.370	1.267	405,134
2024-08-05	1.335	1.380	1.335	1.365	1.262	560,325
2024-08-02	1.380	1.380	1.355	1.375	1.271	658,451
2024-08-01	1.360	1.385	1.355	1.380	1.276	2,656,188
2024-07-31	1.340	1.355	1.335	1.355	1.253	857,893
2024-07-30	1.345	1.355	1.330	1.335	1.234	279,038
2024-07-29	1.325	1.350	1.325	1.345	1.244	272,937
2024-07-26	1.340	1.340	1.310	1.315	1.216	231,269
2024-07-25	1.335	1.345	1.320	1.345	1.244	631,441
2024-07-24	1.300	1.350	1.300	1.335	1.234	559,587
2024-07-23	1.300	1.310	1.285	1.310	1.211	1,730,641
2024-07-22	1.275	1.293	1.273	1.285	1.188	969,996
2024-07-19	1.300	1.315	1.275	1.275	1.179	2,117,851
2024-07-18	1.325	1.325	1.295	1.315	1.216	858,971
2024-07-17	1.330	1.330	1.310	1.325	1.225	916,774
2024-07-16	1.320	1.323	1.300	1.320	1.221	1,827,806
2024-07-15	1.300	1.325	1.300	1.325	1.225	243,701
2024-07-12	1.300	1.305	1.285	1.300	1.202	448,288
2024-07-11	1.285	1.310	1.263	1.305	1.207	782,503
2024-07-10	1.270	1.285	1.250	1.285	1.188	742,497
2024-07-09	1.290	1.290	1.265	1.265	1.170	241,488
2024-07-08	1.295	1.300	1.280	1.295	1.197	512,937
2024-07-05	1.285	1.300	1.285	1.300	1.202	266,727
2024-07-04	1.285	1.295	1.273	1.290	1.193	553,737
2024-07-03	1.300	1.300	1.275	1.280	1.184	333,619
2024-07-02	1.230	1.295	1.205	1.285	1.188	1,997,364
2024-07-01	1.260	1.270	1.235	1.245	1.151	557,556
2024-06-28	1.310	1.320	1.275	1.285	1.188	880,038
2024-06-27	1.305	1.325	1.285	1.300	1.202	1,934,858
2024-06-26	1.375	1.375	1.315	1.315	1.216	336,225
2024-06-25	1.375	1.390	1.350	1.365	1.262	644,614
2024-06-24	1.340	1.378	1.340	1.370	1.267	378,950
2024-06-21	1.390	1.390	1.340	1.360	1.258	726,832
2024-06-20	1.325	1.370	1.325	1.370	1.267	2,289,090
2024-06-19	1.315	1.340	1.300	1.335	1.234	1,333,183
2024-06-18	1.330	1.335	1.320	1.325	1.225	137,718
2024-06-17	1.340	1.345	1.330	1.340	1.239	332,349
2024-06-14	1.365	1.365	1.340	1.340	1.239	394,721
2024-06-13	1.325	1.368	1.320	1.365	1.262	457,067
2024-06-12	1.325	1.338	1.313	1.330	1.230	1,725,228
2024-06-11	1.305	1.355	1.260	1.350	1.248	899,572

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0130 AUD
2026-03-04	0.0120 AUD
2025-03-06	0.0260 AUD
2024-09-05	0.0250 AUD
2024-03-07	0.0250 AUD
2023-09-07	0.0220 AUD
2023-03-08	0.0220 AUD
2022-09-08	0.0220 AUD
2022-03-07	0.0220 AUD
2021-09-09	0.0210 AUD
2021-03-09	0.0210 AUD
2020-03-05	0.0196 AUD
2019-09-05	0.0280 AUD
2019-03-07	0.0280 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.