Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.050	1.060	1.030	1.040	0.889	111,103
2022-07-14	1.040	1.060	1.033	1.045	0.893	211,535
2022-07-13	1.035	1.040	1.015	1.035	0.884	387,032
2022-07-12	1.020	1.028	1.015	1.015	0.867	172,909
2022-07-11	1.040	1.050	1.010	1.020	0.872	248,385
2022-07-08	1.050	1.050	0.990	1.010	0.863	507,282
2022-07-07	0.990	0.995	0.970	0.995	0.850	353,895
2022-07-06	0.970	0.985	0.965	0.980	0.837	399,463
2022-07-05	0.990	0.990	0.970	0.970	0.829	114,751
2022-07-04	1.035	1.035	0.980	0.980	0.837	233,816
2022-07-01	0.945	0.990	0.945	0.970	0.829	2,354,248
2022-06-30	0.960	0.965	0.940	0.940	0.803	472,956
2022-06-29	0.940	0.965	0.938	0.960	0.820	693,208
2022-06-28	0.960	0.960	0.940	0.940	0.803	308,782
2022-06-27	0.980	0.995	0.950	0.960	0.820	714,656
2022-06-24	0.915	0.960	0.915	0.955	0.816	687,448
2022-06-23	0.925	0.950	0.915	0.920	0.786	3,215,781
2022-06-22	0.940	0.955	0.908	0.925	0.790	1,142,655
2022-06-21	0.960	0.970	0.940	0.945	0.808	1,559,162
2022-06-20	0.960	0.960	0.915	0.930	0.795	566,361
2022-06-17	0.965	0.965	0.910	0.920	0.786	693,966
2022-06-16	0.975	0.975	0.950	0.950	0.812	844,974
2022-06-15	0.985	0.995	0.960	0.970	0.829	516,197
2022-06-14	0.970	0.985	0.885	0.985	0.842	1,610,078
2022-06-10	1.065	1.065	1.000	1.005	0.859	410,780
2022-06-09	1.025	1.030	0.995	1.030	0.880	387,111
2022-06-08	1.045	1.050	1.005	1.015	0.867	511,862
2022-06-07	1.075	1.075	1.035	1.040	0.889	558,546
2022-06-06	1.070	1.070	1.050	1.060	0.906	427,269
2022-06-03	1.070	1.080	1.060	1.080	0.923	543,952
2022-06-02	1.090	1.090	1.060	1.075	0.919	1,622,103
2022-06-01	1.100	1.100	1.078	1.095	0.936	367,647
2022-05-31	1.090	1.100	1.080	1.095	0.936	376,039
2022-05-30	1.090	1.090	1.060	1.090	0.931	621,276
2022-05-27	1.060	1.080	1.060	1.070	0.914	283,626
2022-05-26	1.065	1.080	1.050	1.060	0.906	672,348
2022-05-25	1.090	1.090	1.065	1.065	0.910	1,727,220
2022-05-24	1.100	1.100	1.065	1.075	0.919	747,073
2022-05-23	1.095	1.100	1.070	1.095	0.936	639,131
2022-05-20	1.060	1.115	1.055	1.095	0.936	947,063
2022-05-19	1.085	1.105	1.080	1.090	0.931	452,012
2022-05-18	1.115	1.120	1.060	1.115	0.953	1,331,421
2022-05-17	1.020	1.070	1.020	1.055	0.902	752,703
2022-05-16	1.050	1.090	1.005	1.030	0.880	12,248,512
2022-05-13	1.055	1.083	1.000	1.060	0.906	2,047,163
2022-05-12	1.165	1.175	1.085	1.100	0.940	2,126,128
2022-05-11	1.180	1.180	1.165	1.170	1.000	232,016
2022-05-10	1.190	1.195	1.160	1.180	1.008	485,303
2022-05-09	1.220	1.220	1.190	1.210	1.034	1,036,326
2022-05-06	1.235	1.235	1.205	1.215	1.038	976,590
2022-05-05	1.230	1.250	1.225	1.240	1.060	1,466,618
2022-05-04	1.255	1.255	1.225	1.225	1.047	826,738
2022-05-03	1.240	1.260	1.235	1.235	1.055	810,787
2022-05-02	1.210	1.235	1.200	1.235	1.055	325,884
2022-04-29	1.220	1.245	1.220	1.240	1.060	1,405,680
2022-04-28	1.210	1.245	1.210	1.240	1.060	1,256,281
2022-04-27	1.210	1.250	1.195	1.250	1.068	790,342
2022-04-26	1.210	1.220	1.190	1.210	1.034	363,739
2022-04-22	1.220	1.235	1.210	1.235	1.055	353,229
2022-04-21	1.240	1.245	1.200	1.225	1.047	161,637

← NewerPage 19 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.