Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.960	0.960	0.940	0.940	0.821	96,285
2023-01-04	0.945	0.950	0.925	0.925	0.808	291,867
2023-01-03	0.960	0.960	0.930	0.930	0.813	182,069
2022-12-30	0.970	0.970	0.950	0.955	0.834	49,715
2022-12-29	0.955	0.965	0.950	0.955	0.834	34,261
2022-12-28	0.965	0.965	0.950	0.955	0.834	102,831
2022-12-23	0.980	0.980	0.960	0.965	0.843	119,797
2022-12-22	0.970	0.995	0.970	0.980	0.856	310,316
2022-12-21	0.960	0.985	0.950	0.975	0.852	77,771
2022-12-20	0.995	0.995	0.950	0.950	0.830	313,760
2022-12-19	1.010	1.010	0.980	0.980	0.856	369,351
2022-12-16	1.005	1.010	0.990	0.995	0.869	174,599
2022-12-15	1.030	1.038	1.005	1.035	0.904	344,798
2022-12-14	0.970	1.030	0.970	1.030	0.900	386,522
2022-12-13	0.955	0.975	0.955	0.975	0.852	165,713
2022-12-12	1.000	1.000	0.945	0.945	0.826	772,500
2022-12-09	1.000	1.000	0.980	0.980	0.856	88,269
2022-12-08	0.990	1.000	0.960	1.000	0.874	290,363
2022-12-07	0.995	0.995	0.960	0.990	0.865	139,752
2022-12-06	1.000	1.000	0.975	0.980	0.856	94,488
2022-12-05	0.995	0.995	0.980	0.980	0.856	309,132
2022-12-02	1.005	1.005	0.980	0.995	0.869	113,482
2022-12-01	1.000	1.000	0.985	0.985	0.861	401,263
2022-11-30	1.005	1.005	0.990	1.000	0.874	128,611
2022-11-29	1.000	1.005	0.995	1.000	0.874	273,202
2022-11-28	1.000	1.015	0.990	1.005	0.878	262,489
2022-11-25	1.000	1.025	1.000	1.000	0.874	417,211
2022-11-24	1.015	1.025	1.000	1.000	0.874	631,879
2022-11-23	1.020	1.033	0.998	1.020	0.891	1,706,522
2022-11-22	1.020	1.020	0.990	1.005	0.878	474,165
2022-11-21	1.030	1.030	1.000	1.000	0.874	178,730
2022-11-18	1.010	1.025	1.000	1.025	0.896	639,103
2022-11-17	0.975	1.050	0.970	1.030	0.900	2,148,698
2022-11-16	0.960	0.975	0.940	0.940	0.821	381,265
2022-11-15	0.935	0.973	0.935	0.960	0.839	664,602
2022-11-14	0.930	0.940	0.915	0.935	0.817	4,898,399
2022-11-11	0.920	0.928	0.905	0.920	0.804	446,671
2022-11-10	0.930	0.930	0.905	0.905	0.791	302,677
2022-11-09	0.920	0.930	0.910	0.925	0.808	109,337
2022-11-08	0.930	0.930	0.905	0.905	0.791	514,642
2022-11-07	0.930	0.940	0.910	0.930	0.813	272,817
2022-11-04	0.950	0.950	0.920	0.930	0.813	268,631
2022-11-03	0.920	0.950	0.915	0.950	0.830	815,753
2022-11-02	0.940	0.945	0.915	0.920	0.804	813,554
2022-11-01	0.935	0.950	0.925	0.930	0.813	914,085
2022-10-31	0.965	0.965	0.940	0.945	0.826	693,782
2022-10-28	0.950	0.965	0.950	0.965	0.843	114,086
2022-10-27	0.955	0.960	0.935	0.950	0.830	392,194
2022-10-26	0.950	0.955	0.945	0.945	0.826	1,173,985
2022-10-25	0.950	0.955	0.940	0.950	0.830	170,827
2022-10-24	0.955	0.960	0.940	0.955	0.834	357,829
2022-10-21	0.958	0.960	0.945	0.950	0.830	2,655,835
2022-10-20	0.930	0.950	0.930	0.935	0.817	655,055
2022-10-19	0.930	0.930	0.920	0.920	0.804	85,800
2022-10-18	0.930	0.945	0.930	0.930	0.813	203,890
2022-10-17	0.920	0.925	0.910	0.920	0.804	126,714
2022-10-14	0.925	0.940	0.915	0.920	0.804	492,359
2022-10-13	0.935	0.935	0.910	0.915	0.799	619,357
2022-10-12	0.930	0.930	0.915	0.920	0.804	667,446
2022-10-11	0.980	0.980	0.915	0.915	0.799	506,208

← NewerPage 17 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.