Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.355	1.370	1.333	1.355	1.232	648,353
2023-12-13	1.350	1.360	1.335	1.350	1.227	523,046
2023-12-12	1.350	1.350	1.335	1.345	1.223	399,696
2023-12-11	1.350	1.350	1.335	1.340	1.218	423,562
2023-12-08	1.315	1.340	1.315	1.335	1.214	388,944
2023-12-07	1.340	1.350	1.310	1.315	1.196	665,733
2023-12-06	1.305	1.340	1.305	1.335	1.214	455,983
2023-12-05	1.315	1.315	1.290	1.310	1.191	362,874
2023-12-04	1.290	1.320	1.290	1.310	1.191	287,277
2023-12-01	1.305	1.308	1.295	1.300	1.182	295,272
2023-11-30	1.260	1.310	1.260	1.300	1.182	1,055,273
2023-11-29	1.260	1.275	1.210	1.270	1.155	1,640,925
2023-11-28	1.240	1.298	1.240	1.280	1.164	1,150,516
2023-11-27	1.250	1.253	1.235	1.240	1.127	552,156
2023-11-24	1.270	1.270	1.230	1.250	1.136	396,319
2023-11-23	1.300	1.300	1.275	1.280	1.164	391,999
2023-11-22	1.310	1.310	1.285	1.300	1.182	91,725
2023-11-21	1.290	1.300	1.283	1.300	1.182	667,116
2023-11-20	1.300	1.305	1.275	1.290	1.173	584,026
2023-11-17	1.290	1.298	1.280	1.295	1.177	2,406,284
2023-11-16	1.310	1.310	1.285	1.295	1.177	52,651
2023-11-15	1.275	1.300	1.275	1.290	1.173	5,170,069
2023-11-14	1.265	1.285	1.265	1.275	1.159	100,233
2023-11-13	1.275	1.280	1.260	1.265	1.150	628,375
2023-11-10	1.300	1.300	1.270	1.275	1.159	157,807
2023-11-09	1.320	1.320	1.275	1.290	1.173	727,030
2023-11-08	1.295	1.320	1.285	1.320	1.200	411,469
2023-11-07	1.295	1.300	1.280	1.295	1.177	109,524
2023-11-06	1.310	1.315	1.275	1.280	1.164	160,938
2023-11-03	1.295	1.315	1.295	1.310	1.191	1,765,168
2023-11-02	1.310	1.320	1.295	1.310	1.191	776,494
2023-11-01	1.310	1.320	1.295	1.300	1.182	156,790
2023-10-31	1.285	1.305	1.283	1.300	1.182	130,752
2023-10-30	1.290	1.305	1.280	1.285	1.168	3,322,615
2023-10-27	1.285	1.295	1.280	1.290	1.173	236,278
2023-10-26	1.290	1.295	1.275	1.285	1.168	2,336,062
2023-10-25	1.280	1.290	1.280	1.280	1.164	112,191
2023-10-24	1.270	1.300	1.260	1.280	1.164	271,411
2023-10-23	1.290	1.290	1.265	1.270	1.155	775,462
2023-10-20	1.290	1.300	1.260	1.295	1.177	423,633
2023-10-19	1.255	1.290	1.255	1.285	1.168	596,021
2023-10-18	1.265	1.275	1.255	1.275	1.159	706,243
2023-10-17	1.280	1.280	1.250	1.260	1.146	955,177
2023-10-16	1.280	1.280	1.260	1.270	1.155	205,311
2023-10-13	1.270	1.275	1.250	1.270	1.155	434,510
2023-10-12	1.275	1.275	1.248	1.250	1.136	216,749
2023-10-11	1.280	1.280	1.250	1.260	1.146	343,543
2023-10-10	1.260	1.275	1.255	1.270	1.155	368,189
2023-10-09	1.280	1.280	1.250	1.260	1.146	149,386
2023-10-06	1.270	1.290	1.265	1.285	1.168	378,625
2023-10-05	1.280	1.290	1.260	1.265	1.150	565,869
2023-10-04	1.260	1.270	1.250	1.265	1.150	3,259,188
2023-10-03	1.270	1.270	1.250	1.260	1.146	1,067,340
2023-10-02	1.260	1.275	1.255	1.260	1.146	1,843,558
2023-09-29	1.280	1.280	1.260	1.260	1.146	1,096,983
2023-09-28	1.260	1.280	1.260	1.280	1.164	106,910
2023-09-27	1.270	1.290	1.250	1.275	1.159	254,322
2023-09-26	1.310	1.310	1.270	1.275	1.159	164,697
2023-09-25	1.305	1.320	1.295	1.305	1.186	672,769
2023-09-22	1.250	1.300	1.225	1.300	1.182	303,200

← NewerPage 13 of 22 · 1,269 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.