Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.665	0.685	0.660	0.685	0.673	457,937
2026-07-24	0.670	0.680	0.655	0.655	0.644	450,923
2026-07-23	0.675	0.680	0.665	0.680	0.669	275,150
2026-07-22	0.680	0.695	0.670	0.670	0.659	718,419
2026-07-21	0.680	0.700	0.675	0.680	0.669	203,921
2026-07-20	0.690	0.700	0.675	0.675	0.664	323,765
2026-07-17	0.705	0.710	0.685	0.690	0.678	730,334
2026-07-16	0.705	0.710	0.705	0.705	0.693	155,669
2026-07-15	0.710	0.715	0.705	0.705	0.693	143,192
2026-07-14	0.710	0.715	0.705	0.705	0.693	268,193
2026-07-13	0.715	0.715	0.705	0.710	0.698	372,780
2026-07-10	0.710	0.715	0.700	0.715	0.703	116,232
2026-07-09	0.710	0.715	0.698	0.700	0.688	462,471
2026-07-08	0.715	0.715	0.700	0.705	0.693	1,434,630
2026-07-07	0.710	0.720	0.705	0.710	0.698	985,260
2026-07-06	0.710	0.710	0.700	0.700	0.688	124,890
2026-07-03	0.715	0.725	0.705	0.705	0.693	465,596
2026-07-02	0.715	0.725	0.715	0.715	0.703	181,913
2026-07-01	0.730	0.735	0.715	0.720	0.708	1,309,154
2026-06-30	0.710	0.730	0.710	0.725	0.713	520,703
2026-06-29	0.705	0.725	0.705	0.720	0.708	2,055,671
2026-06-26	0.710	0.720	0.705	0.710	0.698	384,764
2026-06-25	0.710	0.720	0.708	0.710	0.698	427,740
2026-06-24	0.710	0.720	0.710	0.710	0.698	154,139
2026-06-23	0.710	0.720	0.710	0.710	0.698	204,288
2026-06-22	0.710	0.730	0.710	0.710	0.698	1,656,842
2026-06-19	0.735	0.735	0.710	0.710	0.698	870,277
2026-06-18	0.695	0.735	0.695	0.735	0.723	1,774,498
2026-06-17	0.695	0.695	0.685	0.695	0.683	813,881
2026-06-16	0.695	0.700	0.685	0.690	0.678	735,138
2026-06-15	0.680	0.715	0.680	0.705	0.693	659,214
2026-06-12	0.630	0.695	0.625	0.685	0.673	1,991,886
2026-06-11	0.685	0.690	0.670	0.670	0.659	584,394
2026-06-10	0.695	0.710	0.685	0.685	0.673	250,173
2026-06-09	0.710	0.710	0.700	0.700	0.688	1,489,748
2026-06-05	0.695	0.710	0.690	0.695	0.683	165,964
2026-06-04	0.713	0.713	0.695	0.695	0.683	493,006
2026-06-03	0.710	0.710	0.700	0.710	0.698	442,814
2026-06-02	0.715	0.720	0.700	0.705	0.693	120,841
2026-06-01	0.710	0.730	0.705	0.715	0.703	325,448
2026-05-29	0.700	0.710	0.700	0.710	0.698	366,553
2026-05-28	0.710	0.715	0.695	0.710	0.698	535,894
2026-05-27	0.715	0.720	0.708	0.710	0.698	220,953
2026-05-26	0.720	0.725	0.715	0.715	0.703	293,915
2026-05-25	0.715	0.725	0.715	0.720	0.708	335,544
2026-05-22	0.715	0.730	0.715	0.715	0.703	233,811
2026-05-21	0.720	0.720	0.715	0.715	0.703	304,424
2026-05-20	0.715	0.725	0.715	0.715	0.703	133,937
2026-05-19	0.715	0.730	0.715	0.720	0.708	176,367
2026-05-18	0.730	0.730	0.710	0.715	0.703	274,860
2026-05-15	0.725	0.740	0.725	0.730	0.718	78,615
2026-05-14	0.735	0.740	0.725	0.730	0.718	190,663
2026-05-13	0.740	0.750	0.725	0.730	0.718	422,528
2026-05-12	0.745	0.750	0.740	0.740	0.728	431,158
2026-05-11	0.750	0.750	0.740	0.745	0.732	841,992
2026-05-08	0.745	0.750	0.740	0.745	0.732	483,696
2026-05-07	0.745	0.750	0.745	0.745	0.732	260,492
2026-05-06	0.745	0.750	0.745	0.745	0.732	262,011
2026-05-05	0.735	0.745	0.735	0.740	0.728	150,370
2026-05-04	0.735	0.745	0.735	0.735	0.723	253,539

← NewerPage 2 of 22 · 1,266 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.