Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.075	1.075	1.065	1.070	0.956	238,575
2023-03-30	1.050	1.075	1.045	1.065	0.951	461,786
2023-03-29	1.055	1.060	1.050	1.050	0.938	99,014
2023-03-28	1.040	1.055	1.025	1.050	0.938	202,521
2023-03-27	1.030	1.035	1.015	1.030	0.920	130,726
2023-03-24	1.045	1.045	1.025	1.030	0.920	203,225
2023-03-23	1.035	1.045	1.025	1.045	0.933	15,074,664
2023-03-22	1.025	1.050	1.025	1.025	0.915	491,765
2023-03-21	1.010	1.025	0.995	1.025	0.915	303,380
2023-03-20	1.000	1.020	0.995	1.010	0.902	196,018
2023-03-17	1.020	1.028	1.013	1.015	0.906	416,392
2023-03-16	1.020	1.025	0.995	1.010	0.902	1,099,800
2023-03-15	1.040	1.040	1.000	1.020	0.911	364,706
2023-03-14	1.015	1.045	0.990	1.045	0.933	507,712
2023-03-13	1.050	1.050	0.995	1.005	0.897	516,808
2023-03-10	1.025	1.030	1.005	1.030	0.920	1,539,336
2023-03-09	1.030	1.030	0.990	1.015	0.906	329,231
2023-03-08	0.990	1.000	0.978	0.995	0.889	811,419
2023-03-07	1.010	1.020	1.005	1.015	0.887	304,664
2023-03-06	1.040	1.045	1.000	1.010	0.882	1,341,727
2023-03-03	1.060	1.075	1.010	1.020	0.891	1,140,041
2023-03-02	1.060	1.060	1.025	1.035	0.904	880,304
2023-03-01	1.050	1.055	1.040	1.045	0.913	373,726
2023-02-28	1.040	1.055	1.030	1.040	0.909	890,119
2023-02-27	1.040	1.045	1.020	1.040	0.909	948,607
2023-02-24	1.075	1.075	1.045	1.050	0.917	306,250
2023-02-23	1.065	1.065	1.045	1.050	0.917	5,785,265
2023-02-22	1.085	1.090	1.060	1.065	0.930	1,143,741
2023-02-21	1.100	1.130	1.090	1.090	0.952	3,842,008
2023-02-20	1.090	1.090	1.073	1.075	0.939	523,350
2023-02-17	1.095	1.095	1.065	1.070	0.935	224,267
2023-02-16	1.105	1.115	1.080	1.100	0.961	750,877
2023-02-15	1.100	1.110	1.050	1.090	0.952	832,466
2023-02-14	1.090	1.100	1.060	1.085	0.948	1,420,670
2023-02-13	1.090	1.095	1.070	1.085	0.948	1,955,992
2023-02-10	1.070	1.108	1.055	1.070	0.935	1,412,968
2023-02-09	1.070	1.075	1.055	1.065	0.930	122,908
2023-02-08	1.070	1.075	1.050	1.065	0.930	313,902
2023-02-07	1.070	1.075	1.055	1.070	0.935	246,123
2023-02-06	1.050	1.075	1.040	1.065	0.930	566,504
2023-02-03	1.070	1.070	1.040	1.050	0.917	207,624
2023-02-02	1.065	1.080	1.045	1.080	0.944	145,749
2023-02-01	1.080	1.080	1.045	1.080	0.944	290,528
2023-01-31	1.070	1.070	1.040	1.040	0.909	819,184
2023-01-30	1.095	1.100	1.050	1.050	0.917	121,195
2023-01-27	1.050	1.108	1.050	1.075	0.939	914,002
2023-01-25	1.050	1.065	1.015	1.055	0.922	683,800
2023-01-24	1.035	1.055	1.015	1.050	0.917	303,213
2023-01-23	1.020	1.030	1.005	1.020	0.891	159,576
2023-01-20	1.040	1.040	1.010	1.030	0.900	176,115
2023-01-19	1.040	1.040	1.010	1.040	0.909	176,216
2023-01-18	1.010	1.045	1.008	1.045	0.913	719,049
2023-01-17	0.995	1.020	0.995	1.015	0.887	430,728
2023-01-16	0.995	1.005	0.990	0.995	0.869	385,687
2023-01-13	1.005	1.005	0.985	0.995	0.869	185,576
2023-01-12	0.965	1.005	0.960	1.000	0.874	871,273
2023-01-11	0.950	0.960	0.940	0.940	0.821	114,431
2023-01-10	0.955	0.955	0.940	0.945	0.826	54,073
2023-01-09	0.960	0.960	0.945	0.955	0.834	87,481
2023-01-06	0.950	0.955	0.945	0.945	0.826	77,798

← NewerPage 16 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.