Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.005	1.013	0.965	1.000	0.838	698,000
2022-01-21	1.030	1.035	1.005	1.025	0.859	601,829
2022-01-20	0.980	1.070	0.970	1.040	0.871	1,462,838
2022-01-19	1.000	1.005	0.985	0.995	0.833	243,400
2022-01-18	1.005	1.018	0.995	0.995	0.833	329,900
2022-01-17	1.005	1.020	1.000	1.005	0.842	486,598
2022-01-14	1.010	1.045	1.000	1.040	0.871	673,949
2022-01-13	1.005	1.040	1.005	1.025	0.859	550,482
2022-01-12	1.030	1.030	1.000	1.000	0.838	224,739
2022-01-11	1.005	1.015	1.000	1.000	0.838	271,426
2022-01-10	1.030	1.030	1.000	1.015	0.850	60,679
2022-01-07	1.015	1.040	1.000	1.030	0.863	182,824
2022-01-06	1.050	1.060	1.015	1.015	0.850	271,744
2022-01-05	1.055	1.060	1.040	1.050	0.880	250,027
2022-01-04	1.060	1.065	1.055	1.055	0.884	200,049
2021-12-31	1.080	1.080	1.055	1.055	0.884	154,493
2021-12-30	1.090	1.095	1.065	1.080	0.905	438,439
2021-12-29	1.070	1.090	1.070	1.080	0.905	494,786
2021-12-24	1.060	1.075	1.055	1.065	0.892	847,275
2021-12-23	1.000	1.030	0.985	1.030	0.863	608,830
2021-12-22	1.000	1.000	0.960	0.990	0.829	328,577
2021-12-21	0.980	0.995	0.970	0.990	0.829	322,676
2021-12-20	0.980	0.990	0.970	0.980	0.821	204,605
2021-12-17	0.975	0.985	0.965	0.980	0.821	152,951
2021-12-16	0.985	0.985	0.960	0.975	0.817	360,817
2021-12-15	0.990	0.995	0.968	0.990	0.829	677,982
2021-12-14	1.000	1.050	0.950	1.000	0.838	3,588,296
2021-12-13	0.940	0.945	0.925	0.940	0.787	1,335,112
2021-12-10	0.940	0.940	0.920	0.920	0.771	244,624
2021-12-09	0.930	0.935	0.920	0.930	0.779	638,936
2021-12-08	0.900	0.938	0.900	0.920	0.771	833,383
2021-12-07	0.890	0.915	0.890	0.910	0.762	342,319
2021-12-06	0.910	0.910	0.885	0.885	0.741	618,254
2021-12-03	0.915	0.930	0.905	0.910	0.762	484,900
2021-12-02	0.930	0.930	0.910	0.920	0.771	269,303
2021-12-01	0.915	0.928	0.905	0.925	0.775	268,157
2021-11-30	0.930	0.945	0.918	0.925	0.775	486,640
2021-11-29	0.915	0.930	0.915	0.925	0.775	398,528
2021-11-26	0.935	0.935	0.910	0.925	0.775	518,875
2021-11-25	0.940	0.940	0.925	0.930	0.779	148,303
2021-11-24	0.945	0.950	0.920	0.930	0.779	312,247
2021-11-23	0.970	0.970	0.935	0.940	0.787	895,533
2021-11-22	0.955	0.980	0.950	0.950	0.796	1,283,528
2021-11-19	0.930	0.950	0.925	0.930	0.779	359,534
2021-11-18	0.945	0.955	0.930	0.935	0.783	328,025
2021-11-17	0.945	0.955	0.920	0.945	0.792	587,460
2021-11-16	0.945	0.945	0.915	0.935	0.783	494,643
2021-11-15	0.940	0.950	0.930	0.930	0.779	625,340
2021-11-12	0.940	0.940	0.920	0.930	0.779	223,105
2021-11-11	0.950	0.950	0.925	0.935	0.783	668,995
2021-11-10	0.975	0.975	0.930	0.940	0.787	553,070
2021-11-09	0.975	0.980	0.960	0.965	0.808	783,607
2021-11-08	0.965	0.980	0.960	0.975	0.817	856,644
2021-11-05	0.970	0.980	0.965	0.970	0.813	1,007,550
2021-11-04	0.935	0.975	0.935	0.965	0.808	1,785,994
2021-11-03	0.930	0.955	0.930	0.935	0.783	546,383
2021-11-02	0.940	0.943	0.925	0.940	0.787	742,998
2021-11-01	0.945	0.945	0.935	0.940	0.787	748,394
2021-10-29	0.950	0.950	0.940	0.940	0.787	447,523
2021-10-28	0.960	0.960	0.935	0.950	0.796	296,040

← NewerPage 21 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.