Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.720	0.720	0.705	0.705	0.681	597,749
2026-02-03	0.710	0.725	0.710	0.710	0.686	396,927
2026-02-02	0.705	0.730	0.700	0.710	0.686	553,004
2026-01-30	0.710	0.715	0.700	0.705	0.681	552,090
2026-01-29	0.730	0.735	0.700	0.705	0.681	906,529
2026-01-28	0.750	0.750	0.725	0.725	0.700	1,172,012
2026-01-27	0.740	0.755	0.740	0.750	0.724	1,351,500
2026-01-23	0.740	0.760	0.740	0.745	0.719	1,461,430
2026-01-22	0.745	0.755	0.735	0.740	0.715	1,021,156
2026-01-21	0.735	0.745	0.730	0.745	0.719	262,675
2026-01-20	0.735	0.745	0.730	0.735	0.710	723,066
2026-01-19	0.750	0.753	0.735	0.740	0.715	1,279,417
2026-01-16	0.750	0.755	0.740	0.745	0.719	525,359
2026-01-15	0.760	0.760	0.745	0.745	0.719	719,689
2026-01-14	0.755	0.760	0.745	0.755	0.729	458,974
2026-01-13	0.755	0.760	0.740	0.745	0.719	625,917
2026-01-12	0.755	0.755	0.740	0.750	0.724	1,050,040
2026-01-09	0.760	0.765	0.740	0.750	0.724	849,941
2026-01-08	0.750	0.760	0.735	0.750	0.724	319,797
2026-01-07	0.760	0.765	0.745	0.750	0.724	369,742
2026-01-06	0.750	0.765	0.740	0.755	0.729	823,877
2026-01-05	0.750	0.760	0.740	0.750	0.724	683,042
2026-01-02	0.730	0.760	0.730	0.750	0.724	325,184
2025-12-31	0.745	0.745	0.730	0.735	0.710	853,335
2025-12-30	0.740	0.745	0.730	0.740	0.715	384,962
2025-12-29	0.720	0.740	0.715	0.730	0.705	590,514
2025-12-24	0.700	0.740	0.690	0.735	0.710	4,097,960
2025-12-23	0.815	0.820	0.815	0.820	0.792	508,552
2025-12-22	0.815	0.820	0.815	0.815	0.787	478,395
2025-12-19	0.820	0.820	0.815	0.815	0.787	600,822
2025-12-18	0.815	0.820	0.815	0.815	0.787	740,806
2025-12-17	0.815	0.825	0.815	0.820	0.792	540,250
2025-12-16	0.815	0.820	0.815	0.815	0.787	545,727
2025-12-15	0.820	0.825	0.815	0.815	0.787	425,429
2025-12-12	0.830	0.830	0.815	0.820	0.792	1,157,300
2025-12-11	0.815	0.830	0.810	0.830	0.802	1,138,689
2025-12-10	0.835	0.835	0.810	0.815	0.787	2,801,284
2025-12-09	0.805	0.845	0.800	0.835	0.806	2,296,723
2025-12-08	0.840	0.860	0.835	0.850	0.821	940,297
2025-12-05	0.850	0.858	0.830	0.835	0.806	2,332,998
2025-12-04	0.855	0.865	0.850	0.865	0.835	1,571,227
2025-12-03	0.855	0.860	0.845	0.855	0.826	1,946,941
2025-12-02	0.860	0.870	0.855	0.855	0.826	1,028,857
2025-12-01	0.850	0.870	0.845	0.870	0.840	1,418,041
2025-11-28	0.850	0.855	0.840	0.850	0.821	1,599,685
2025-11-27	0.850	0.860	0.840	0.850	0.821	2,418,962
2025-11-26	0.840	0.870	0.840	0.870	0.840	3,410,496
2025-11-25	0.860	0.895	0.845	0.855	0.826	22,573,119
2025-11-24	0.805	0.880	0.805	0.880	0.850	31,822,060
2025-11-21	0.615	0.630	0.605	0.610	0.589	1,374,181
2025-11-20	0.595	0.630	0.590	0.620	0.599	4,947,423
2025-11-19	0.585	0.615	0.585	0.590	0.570	4,634,748
2025-11-18	0.600	0.600	0.585	0.590	0.570	1,722,082
2025-11-17	0.610	0.610	0.590	0.600	0.579	1,915,536
2025-11-14	0.590	0.610	0.575	0.610	0.589	2,739,835
2025-11-13	0.645	0.645	0.600	0.605	0.584	5,046,413
2025-11-12	0.665	0.665	0.640	0.640	0.618	3,423,688
2025-11-11	0.670	0.680	0.655	0.660	0.637	1,999,893
2025-11-10	0.670	0.675	0.665	0.670	0.647	1,157,277
2025-11-07	0.675	0.680	0.665	0.670	0.647	1,173,080

← NewerPage 4 of 5 · 254 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.