Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.735	0.740	0.730	0.730	0.718	222,485
2026-04-29	0.735	0.740	0.730	0.730	0.718	138,099
2026-04-28	0.735	0.740	0.730	0.740	0.728	286,967
2026-04-27	0.735	0.735	0.730	0.730	0.718	67,474
2026-04-24	0.740	0.740	0.730	0.730	0.718	337,368
2026-04-23	0.740	0.750	0.735	0.745	0.732	798,064
2026-04-22	0.725	0.750	0.720	0.740	0.728	1,129,289
2026-04-21	0.720	0.745	0.720	0.725	0.713	552,238
2026-04-20	0.720	0.725	0.680	0.720	0.708	4,284,592
2026-04-17	0.770	0.770	0.760	0.765	0.752	432,195
2026-04-16	0.760	0.765	0.760	0.760	0.747	633,314
2026-04-15	0.765	0.770	0.755	0.760	0.747	481,077
2026-04-14	0.775	0.785	0.755	0.760	0.747	1,793,041
2026-04-13	0.790	0.800	0.750	0.770	0.757	6,850,116
2026-04-10	0.665	0.675	0.660	0.665	0.654	378,914
2026-04-09	0.670	0.675	0.665	0.665	0.654	116,248
2026-04-08	0.650	0.680	0.650	0.675	0.664	483,331
2026-04-07	0.655	0.675	0.650	0.650	0.639	243,045
2026-04-02	0.670	0.670	0.655	0.660	0.649	165,659
2026-04-01	0.660	0.660	0.640	0.660	0.649	529,901
2026-03-31	0.630	0.660	0.630	0.660	0.649	285,444
2026-03-30	0.640	0.640	0.610	0.630	0.619	1,315,469
2026-03-27	0.630	0.640	0.630	0.635	0.624	416,546
2026-03-26	0.650	0.655	0.635	0.640	0.629	691,676
2026-03-25	0.660	0.660	0.640	0.650	0.639	512,706
2026-03-24	0.640	0.685	0.635	0.650	0.639	890,874
2026-03-23	0.620	0.645	0.620	0.640	0.629	282,984
2026-03-20	0.635	0.635	0.625	0.625	0.614	298,618
2026-03-19	0.640	0.640	0.625	0.635	0.624	537,442
2026-03-18	0.640	0.650	0.640	0.640	0.629	130,331
2026-03-17	0.640	0.645	0.635	0.640	0.629	267,266
2026-03-16	0.630	0.640	0.630	0.630	0.619	248,679
2026-03-13	0.630	0.645	0.630	0.630	0.619	159,452
2026-03-12	0.645	0.645	0.625	0.635	0.624	1,099,666
2026-03-11	0.645	0.650	0.630	0.640	0.629	436,320
2026-03-10	0.645	0.660	0.635	0.645	0.634	866,077
2026-03-09	0.655	0.655	0.630	0.640	0.629	1,795,995
2026-03-06	0.665	0.665	0.650	0.660	0.649	503,438
2026-03-05	0.650	0.665	0.650	0.665	0.654	558,234
2026-03-04	0.670	0.670	0.640	0.650	0.639	766,510
2026-03-03	0.680	0.700	0.670	0.675	0.652	357,354
2026-03-02	0.690	0.698	0.680	0.685	0.662	349,436
2026-02-27	0.710	0.710	0.680	0.695	0.671	489,779
2026-02-26	0.680	0.715	0.635	0.710	0.686	3,418,608
2026-02-25	0.700	0.710	0.685	0.690	0.666	917,382
2026-02-24	0.725	0.733	0.700	0.700	0.676	1,769,525
2026-02-23	0.725	0.735	0.725	0.730	0.705	548,439
2026-02-20	0.725	0.730	0.720	0.725	0.700	256,390
2026-02-19	0.720	0.730	0.720	0.720	0.695	348,555
2026-02-18	0.715	0.720	0.710	0.710	0.686	198,486
2026-02-17	0.700	0.715	0.700	0.710	0.686	266,478
2026-02-16	0.710	0.715	0.700	0.705	0.681	641,586
2026-02-13	0.705	0.710	0.695	0.700	0.676	658,058
2026-02-12	0.710	0.715	0.700	0.705	0.681	1,384,600
2026-02-11	0.715	0.720	0.705	0.715	0.690	1,205,349
2026-02-10	0.705	0.720	0.695	0.715	0.690	560,878
2026-02-09	0.685	0.710	0.685	0.695	0.671	445,806
2026-02-06	0.695	0.700	0.685	0.685	0.662	587,707
2026-02-05	0.705	0.715	0.690	0.695	0.671	853,887
2026-02-04	0.720	0.720	0.705	0.705	0.681	597,749

← NewerPage 3 of 5 · 253 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.