Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.300	1.315	1.275	1.275	1.159	3,457,695
2023-09-20	1.280	1.295	1.270	1.295	1.177	631,860
2023-09-19	1.300	1.300	1.260	1.280	1.164	495,579
2023-09-18	1.270	1.280	1.250	1.255	1.141	487,541
2023-09-15	1.260	1.275	1.250	1.270	1.155	875,705
2023-09-14	1.245	1.260	1.245	1.255	1.141	732,027
2023-09-13	1.230	1.250	1.230	1.250	1.136	694,178
2023-09-12	1.220	1.250	1.220	1.225	1.114	291,477
2023-09-11	1.225	1.230	1.205	1.230	1.118	181,676
2023-09-08	1.210	1.240	1.205	1.220	1.109	293,987
2023-09-07	1.230	1.245	1.220	1.235	1.123	383,220
2023-09-06	1.230	1.245	1.218	1.240	1.107	757,894
2023-09-05	1.275	1.275	1.225	1.240	1.107	344,676
2023-09-04	1.260	1.280	1.245	1.250	1.116	10,827,470
2023-09-01	1.250	1.260	1.250	1.260	1.125	186,703
2023-08-31	1.235	1.260	1.235	1.250	1.116	358,215
2023-08-30	1.190	1.240	1.190	1.230	1.098	2,680,361
2023-08-29	1.200	1.210	1.190	1.190	1.063	85,844
2023-08-28	1.185	1.205	1.180	1.205	1.076	436,542
2023-08-25	1.190	1.190	1.170	1.180	1.054	128,758
2023-08-24	1.180	1.190	1.170	1.190	1.063	208,508
2023-08-23	1.180	1.180	1.140	1.165	1.040	1,344,732
2023-08-22	1.165	1.180	1.155	1.180	1.054	4,315,930
2023-08-21	1.175	1.185	1.140	1.165	1.040	581,291
2023-08-18	1.190	1.200	1.170	1.190	1.063	114,128
2023-08-17	1.190	1.190	1.163	1.185	1.058	148,949
2023-08-16	1.180	1.185	1.165	1.170	1.045	1,280,643
2023-08-15	1.175	1.193	1.175	1.180	1.054	1,593,331
2023-08-14	1.160	1.190	1.160	1.180	1.054	390,113
2023-08-11	1.175	1.190	1.155	1.160	1.036	179,338
2023-08-10	1.175	1.175	1.160	1.170	1.045	72,042
2023-08-09	1.180	1.185	1.170	1.175	1.049	354,083
2023-08-08	1.200	1.200	1.165	1.185	1.058	107,090
2023-08-07	1.210	1.210	1.175	1.175	1.049	139,311
2023-08-04	1.195	1.195	1.180	1.180	1.054	102,491
2023-08-03	1.210	1.210	1.180	1.185	1.058	197,090
2023-08-02	1.215	1.215	1.205	1.210	1.081	2,908,768
2023-08-01	1.210	1.220	1.205	1.220	1.089	171,034
2023-07-31	1.220	1.220	1.200	1.205	1.076	308,994
2023-07-28	1.220	1.220	1.200	1.220	1.089	524,436
2023-07-27	1.200	1.220	1.190	1.220	1.089	427,591
2023-07-26	1.175	1.205	1.175	1.205	1.076	1,342,958
2023-07-25	1.200	1.205	1.195	1.195	1.067	398,837
2023-07-24	1.185	1.210	1.175	1.195	1.067	1,844,256
2023-07-21	1.180	1.190	1.175	1.175	1.049	200,502
2023-07-20	1.175	1.195	1.170	1.180	1.054	140,618
2023-07-19	1.180	1.195	1.173	1.195	1.067	290,416
2023-07-18	1.195	1.195	1.160	1.165	1.040	598,133
2023-07-17	1.200	1.200	1.175	1.200	1.072	4,163,233
2023-07-14	1.170	1.195	1.158	1.195	1.067	755,097
2023-07-13	1.140	1.170	1.140	1.165	1.040	777,973
2023-07-12	1.150	1.165	1.140	1.145	1.023	269,318
2023-07-11	1.145	1.150	1.135	1.150	1.027	1,496,320
2023-07-10	1.140	1.140	1.120	1.135	1.014	212,497
2023-07-07	1.150	1.150	1.105	1.125	1.005	169,391
2023-07-06	1.130	1.130	1.115	1.120	1.000	212,170
2023-07-05	1.150	1.150	1.125	1.130	1.009	173,168
2023-07-04	1.155	1.163	1.140	1.150	1.027	209,023
2023-07-03	1.145	1.160	1.125	1.150	1.027	746,528
2023-06-30	1.110	1.145	1.110	1.145	1.023	341,061

← NewerPage 14 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.