Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.475	1.500	1.475	1.490	1.378	1,448,286
2024-03-12	1.460	1.470	1.440	1.460	1.350	747,224
2024-03-11	1.480	1.495	1.425	1.435	1.327	639,922
2024-03-08	1.470	1.500	1.465	1.495	1.382	815,675
2024-03-07	1.490	1.490	1.465	1.470	1.359	1,198,518
2024-03-06	1.480	1.495	1.470	1.490	1.355	767,221
2024-03-05	1.450	1.475	1.445	1.470	1.336	3,256,587
2024-03-04	1.460	1.465	1.430	1.445	1.314	437,879
2024-03-01	1.490	1.490	1.440	1.440	1.309	621,376
2024-02-29	1.470	1.485	1.465	1.480	1.346	918,058
2024-02-28	1.460	1.470	1.425	1.470	1.336	438,900
2024-02-27	1.455	1.460	1.440	1.455	1.323	628,109
2024-02-26	1.430	1.450	1.425	1.440	1.309	910,712
2024-02-23	1.470	1.470	1.400	1.425	1.296	754,422
2024-02-22	1.450	1.475	1.443	1.450	1.318	651,442
2024-02-21	1.460	1.475	1.440	1.450	1.318	438,737
2024-02-20	1.420	1.460	1.415	1.460	1.327	1,774,839
2024-02-19	1.440	1.450	1.425	1.430	1.300	1,773,418
2024-02-16	1.425	1.455	1.425	1.440	1.309	838,167
2024-02-15	1.460	1.473	1.435	1.445	1.314	2,523,801
2024-02-14	1.475	1.485	1.425	1.465	1.332	750,474
2024-02-13	1.460	1.470	1.425	1.465	1.332	997,638
2024-02-12	1.455	1.470	1.435	1.460	1.327	296,524
2024-02-09	1.450	1.460	1.430	1.455	1.323	735,934
2024-02-08	1.465	1.465	1.435	1.440	1.309	690,068
2024-02-07	1.490	1.500	1.465	1.470	1.336	374,400
2024-02-06	1.490	1.520	1.480	1.485	1.350	549,112
2024-02-05	1.470	1.495	1.460	1.495	1.359	648,338
2024-02-02	1.440	1.470	1.400	1.470	1.336	673,226
2024-02-01	1.435	1.445	1.415	1.435	1.305	622,614
2024-01-31	1.440	1.445	1.410	1.435	1.305	603,743
2024-01-30	1.415	1.435	1.405	1.420	1.291	832,149
2024-01-29	1.400	1.420	1.380	1.420	1.291	624,413
2024-01-25	1.400	1.410	1.370	1.395	1.268	474,904
2024-01-24	1.360	1.395	1.330	1.395	1.268	949,506
2024-01-23	1.350	1.375	1.350	1.355	1.232	269,423
2024-01-22	1.350	1.370	1.345	1.370	1.246	399,631
2024-01-19	1.350	1.350	1.310	1.340	1.218	287,032
2024-01-18	1.330	1.335	1.315	1.335	1.214	133,780
2024-01-17	1.335	1.335	1.310	1.325	1.205	144,023
2024-01-16	1.330	1.335	1.300	1.320	1.200	268,683
2024-01-15	1.315	1.335	1.315	1.320	1.200	7,601
2024-01-12	1.335	1.340	1.320	1.335	1.214	224,360
2024-01-11	1.345	1.345	1.330	1.340	1.218	59,429
2024-01-10	1.340	1.350	1.330	1.345	1.223	125,064
2024-01-09	1.340	1.360	1.340	1.340	1.218	125,719
2024-01-08	1.340	1.360	1.335	1.345	1.223	258,003
2024-01-05	1.310	1.340	1.310	1.340	1.218	192,576
2024-01-04	1.295	1.320	1.295	1.320	1.200	322,350
2024-01-03	1.290	1.315	1.290	1.300	1.182	167,801
2024-01-02	1.300	1.305	1.290	1.300	1.182	129,310
2023-12-29	1.295	1.310	1.280	1.300	1.182	246,854
2023-12-28	1.355	1.355	1.305	1.315	1.196	109,667
2023-12-27	1.350	1.365	1.335	1.345	1.223	116,525
2023-12-22	1.360	1.370	1.325	1.335	1.214	384,273
2023-12-21	1.370	1.370	1.343	1.345	1.223	265,563
2023-12-20	1.355	1.400	1.345	1.355	1.232	1,306,633
2023-12-19	1.360	1.360	1.320	1.350	1.227	1,692,833
2023-12-18	1.375	1.375	1.345	1.350	1.227	153,763
2023-12-15	1.355	1.380	1.350	1.375	1.250	426,685

← NewerPage 12 of 22 · 1,266 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.