Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.240	1.245	1.200	1.225	1.047	161,637
2022-04-20	1.230	1.240	1.210	1.220	1.043	234,457
2022-04-19	1.240	1.245	1.210	1.210	1.034	469,859
2022-04-14	1.230	1.230	1.215	1.230	1.051	92,873
2022-04-13	1.240	1.240	1.210	1.220	1.043	352,498
2022-04-12	1.245	1.245	1.203	1.205	1.030	625,518
2022-04-11	1.245	1.245	1.190	1.230	1.051	446,320
2022-04-08	1.200	1.230	1.190	1.210	1.034	439,131
2022-04-07	1.195	1.200	1.180	1.200	1.025	297,802
2022-04-06	1.205	1.205	1.175	1.185	1.013	233,648
2022-04-05	1.215	1.215	1.190	1.205	1.030	293,275
2022-04-04	1.200	1.210	1.185	1.210	1.034	514,189
2022-04-01	1.205	1.205	1.185	1.185	1.013	388,978
2022-03-31	1.190	1.200	1.175	1.190	1.017	433,648
2022-03-30	1.190	1.195	1.180	1.190	1.017	13,534,450
2022-03-29	1.200	1.200	1.180	1.185	1.013	513,443
2022-03-28	1.220	1.220	1.170	1.190	1.017	514,844
2022-03-25	1.215	1.220	1.210	1.215	1.038	1,571,379
2022-03-24	1.215	1.215	1.200	1.205	1.030	146,173
2022-03-23	1.225	1.225	1.205	1.215	1.038	221,525
2022-03-22	1.225	1.225	1.200	1.215	1.038	338,621
2022-03-21	1.250	1.265	1.205	1.215	1.038	1,536,373
2022-03-18	1.180	1.205	1.175	1.185	1.013	762,320
2022-03-17	1.170	1.175	1.160	1.175	1.004	218,110
2022-03-16	1.165	1.165	1.140	1.160	0.991	374,864
2022-03-15	1.180	1.180	1.140	1.145	0.978	417,286
2022-03-14	1.150	1.180	1.145	1.170	1.000	1,153,498
2022-03-11	1.090	1.140	1.075	1.140	0.974	400,172
2022-03-10	1.110	1.115	1.095	1.110	0.949	449,901
2022-03-09	1.100	1.110	1.070	1.105	0.944	816,325
2022-03-08	1.085	1.090	1.060	1.090	0.931	792,138
2022-03-07	1.100	1.100	1.070	1.070	0.914	496,730
2022-03-04	1.130	1.130	1.100	1.115	0.934	244,337
2022-03-03	1.150	1.150	1.110	1.130	0.947	507,413
2022-03-02	1.145	1.150	1.090	1.125	0.942	817,310
2022-03-01	1.100	1.130	1.075	1.120	0.938	1,014,562
2022-02-28	1.050	1.058	1.025	1.045	0.875	1,552,113
2022-02-25	1.050	1.065	1.040	1.050	0.880	1,011,174
2022-02-24	1.110	1.110	1.050	1.055	0.884	738,836
2022-02-23	1.115	1.115	1.065	1.090	0.913	729,830
2022-02-22	1.105	1.115	1.070	1.070	0.896	699,570
2022-02-21	1.100	1.115	1.090	1.105	0.926	513,042
2022-02-18	1.120	1.145	1.100	1.120	0.938	1,450,685
2022-02-17	1.120	1.130	1.105	1.115	0.934	732,113
2022-02-16	1.115	1.135	1.105	1.115	0.934	2,118,516
2022-02-15	1.100	1.105	1.090	1.100	0.921	358,384
2022-02-14	1.120	1.120	1.090	1.115	0.934	914,872
2022-02-11	1.095	1.110	1.090	1.110	0.930	529,806
2022-02-10	1.110	1.125	1.075	1.100	0.921	688,844
2022-02-09	1.070	1.110	1.055	1.090	0.913	4,466,812
2022-02-08	1.050	1.090	1.045	1.065	0.892	2,880,610
2022-02-07	1.030	1.055	1.030	1.045	0.875	292,253
2022-02-04	1.035	1.055	1.020	1.055	0.884	221,559
2022-02-03	1.050	1.070	1.028	1.035	0.867	268,209
2022-02-02	1.010	1.050	1.010	1.050	0.880	1,590,919
2022-02-01	1.030	1.035	1.010	1.010	0.846	477,712
2022-01-31	0.985	1.050	0.970	1.010	0.846	748,449
2022-01-28	0.960	0.985	0.955	0.975	0.817	2,776,332
2022-01-27	1.000	1.000	0.930	0.955	0.800	442,023
2022-01-25	1.010	1.015	0.965	0.985	0.825	1,305,165

← NewerPage 20 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.