Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.350	1.355	1.325	1.335	1.234	1,076,281
2024-06-06	1.345	1.360	1.340	1.350	1.248	858,346
2024-06-05	1.370	1.373	1.335	1.340	1.239	2,059,018
2024-06-04	1.400	1.403	1.355	1.370	1.267	1,203,293
2024-06-03	1.435	1.435	1.400	1.405	1.299	411,870
2024-05-31	1.425	1.430	1.410	1.420	1.313	826,645
2024-05-30	1.445	1.445	1.410	1.420	1.313	351,869
2024-05-29	1.430	1.450	1.415	1.450	1.341	691,155
2024-05-28	1.415	1.438	1.415	1.435	1.327	400,748
2024-05-27	1.410	1.415	1.388	1.415	1.308	580,218
2024-05-24	1.425	1.425	1.385	1.400	1.295	748,233
2024-05-23	1.440	1.448	1.423	1.430	1.322	249,425
2024-05-22	1.440	1.470	1.430	1.460	1.350	1,569,548
2024-05-21	1.445	1.455	1.435	1.455	1.345	561,546
2024-05-20	1.475	1.475	1.440	1.445	1.336	277,271
2024-05-17	1.470	1.473	1.450	1.465	1.355	252,352
2024-05-16	1.465	1.485	1.465	1.470	1.359	188,546
2024-05-15	1.505	1.505	1.473	1.480	1.368	376,734
2024-05-14	1.495	1.500	1.483	1.490	1.378	225,378
2024-05-13	1.495	1.510	1.490	1.495	1.382	274,691
2024-05-10	1.510	1.510	1.495	1.495	1.382	466,756
2024-05-09	1.515	1.515	1.490	1.500	1.387	143,475
2024-05-08	1.515	1.528	1.500	1.510	1.396	168,672
2024-05-07	1.500	1.525	1.480	1.520	1.405	1,395,490
2024-05-06	1.480	1.500	1.480	1.495	1.382	782,707
2024-05-03	1.470	1.485	1.460	1.485	1.373	1,451,603
2024-05-02	1.460	1.470	1.460	1.460	1.350	288,965
2024-05-01	1.450	1.460	1.440	1.455	1.345	1,656,155
2024-04-30	1.480	1.495	1.460	1.465	1.355	315,978
2024-04-29	1.455	1.470	1.440	1.465	1.355	350,830
2024-04-26	1.500	1.503	1.435	1.445	1.336	501,182
2024-04-24	1.530	1.530	1.480	1.510	1.396	1,157,605
2024-04-23	1.490	1.530	1.490	1.515	1.401	1,001,317
2024-04-22	1.465	1.495	1.455	1.490	1.378	704,929
2024-04-19	1.450	1.460	1.425	1.450	1.341	745,575
2024-04-18	1.435	1.465	1.420	1.450	1.341	689,007
2024-04-17	1.435	1.445	1.430	1.440	1.331	520,672
2024-04-16	1.460	1.460	1.418	1.420	1.313	760,094
2024-04-15	1.445	1.465	1.440	1.440	1.331	486,724
2024-04-12	1.420	1.463	1.400	1.455	1.345	1,004,224
2024-04-11	1.425	1.425	1.405	1.420	1.313	356,157
2024-04-10	1.440	1.440	1.425	1.440	1.331	449,012
2024-04-09	1.415	1.430	1.410	1.420	1.313	592,164
2024-04-08	1.445	1.445	1.410	1.410	1.304	321,573
2024-04-05	1.430	1.435	1.410	1.430	1.322	322,935
2024-04-04	1.420	1.448	1.420	1.440	1.331	255,676
2024-04-03	1.405	1.453	1.405	1.445	1.336	540,647
2024-04-02	1.440	1.440	1.405	1.430	1.322	497,792
2024-03-28	1.460	1.463	1.430	1.445	1.336	324,378
2024-03-27	1.440	1.470	1.440	1.455	1.345	593,348
2024-03-26	1.430	1.460	1.410	1.460	1.350	2,186,907
2024-03-25	1.445	1.445	1.410	1.430	1.322	388,640
2024-03-22	1.455	1.465	1.425	1.430	1.322	674,975
2024-03-21	1.450	1.465	1.430	1.460	1.350	1,392,221
2024-03-20	1.420	1.440	1.420	1.440	1.331	559,939
2024-03-19	1.440	1.443	1.395	1.420	1.313	628,130
2024-03-18	1.470	1.470	1.425	1.425	1.318	350,530
2024-03-15	1.455	1.475	1.445	1.450	1.341	13,096,794
2024-03-14	1.465	1.495	1.455	1.460	1.350	808,065
2024-03-13	1.475	1.500	1.475	1.490	1.378	1,448,286

← NewerPage 11 of 22 · 1,265 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.