Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.670	0.680	0.665	0.675	0.652	1,117,005
2025-11-05	0.685	0.690	0.660	0.670	0.647	1,963,012
2025-11-04	0.685	0.693	0.680	0.690	0.666	1,209,806
2025-11-03	0.685	0.693	0.685	0.690	0.666	444,799
2025-10-31	0.705	0.705	0.685	0.690	0.666	860,053
2025-10-30	0.700	0.710	0.688	0.695	0.671	1,517,004
2025-10-29	0.690	0.700	0.685	0.695	0.671	962,475
2025-10-28	0.705	0.710	0.685	0.695	0.671	1,433,892
2025-10-27	0.720	0.725	0.705	0.705	0.681	887,182
2025-10-24	0.710	0.720	0.705	0.720	0.695	1,457,394
2025-10-23	0.720	0.725	0.703	0.705	0.681	1,303,038
2025-10-22	0.735	0.735	0.710	0.710	0.686	2,415,519
2025-10-21	0.730	0.740	0.725	0.735	0.710	1,509,326
2025-10-20	0.715	0.735	0.715	0.735	0.710	956,685
2025-10-17	0.735	0.735	0.715	0.715	0.690	1,645,883
2025-10-16	0.735	0.745	0.735	0.735	0.710	1,997,935
2025-10-15	0.740	0.740	0.720	0.735	0.710	1,044,786
2025-10-14	0.730	0.740	0.720	0.730	0.705	1,045,375
2025-10-13	0.740	0.740	0.715	0.725	0.700	1,352,410
2025-10-10	0.715	0.740	0.715	0.740	0.715	1,813,543
2025-10-09	0.710	0.725	0.708	0.715	0.690	1,760,226
2025-10-08	0.700	0.710	0.700	0.705	0.681	1,032,587
2025-10-07	0.700	0.705	0.690	0.700	0.676	1,289,928
2025-10-06	0.700	0.705	0.690	0.695	0.671	762,354
2025-10-03	0.690	0.705	0.685	0.700	0.676	910,876
2025-10-02	0.700	0.700	0.680	0.685	0.662	1,683,168
2025-10-01	0.670	0.710	0.670	0.695	0.671	2,666,874
2025-09-30	0.670	0.680	0.665	0.670	0.647	1,201,973
2025-09-29	0.660	0.680	0.650	0.670	0.647	1,600,214
2025-09-26	0.660	0.670	0.650	0.660	0.637	2,258,698
2025-09-25	0.670	0.670	0.645	0.655	0.633	2,343,498
2025-09-24	0.670	0.675	0.660	0.670	0.647	1,577,208
2025-09-23	0.670	0.680	0.665	0.675	0.652	1,589,395
2025-09-22	0.675	0.680	0.665	0.670	0.647	1,440,966
2025-09-19	0.670	0.680	0.665	0.680	0.657	18,532,445
2025-09-18	0.685	0.685	0.670	0.675	0.652	1,003,511
2025-09-17	0.670	0.685	0.670	0.680	0.657	1,278,215
2025-09-16	0.680	0.685	0.670	0.675	0.652	1,885,083
2025-09-15	0.670	0.680	0.660	0.675	0.652	1,595,081
2025-09-12	0.670	0.680	0.660	0.670	0.647	3,416,447
2025-09-11	0.680	0.680	0.665	0.675	0.652	1,387,262
2025-09-10	0.695	0.695	0.680	0.680	0.657	1,943,455
2025-09-09	0.700	0.710	0.695	0.695	0.671	1,856,770
2025-09-08	0.690	0.705	0.688	0.705	0.681	1,535,639
2025-09-05	0.710	0.710	0.690	0.695	0.671	1,907,070
2025-09-04	0.710	0.715	0.700	0.700	0.676	1,895,909
2025-09-03	0.715	0.715	0.700	0.700	0.676	2,234,413
2025-09-02	0.705	0.715	0.695	0.705	0.681	2,155,591
2025-09-01	0.710	0.725	0.700	0.705	0.681	3,672,524
2025-08-29	0.705	0.720	0.705	0.705	0.681	2,621,509
2025-08-28	0.690	0.710	0.680	0.700	0.676	3,268,884
2025-08-27	0.680	0.685	0.660	0.680	0.657	5,499,006
2025-08-26	0.695	0.695	0.665	0.670	0.647	5,519,684
2025-08-25	0.695	0.725	0.675	0.690	0.666	8,734,954
2025-08-22	0.740	0.740	0.660	0.695	0.671	18,670,198
2025-08-21	0.830	0.830	0.795	0.805	0.777	3,165,105
2025-08-20	0.825	0.835	0.810	0.820	0.792	2,134,129
2025-08-19	0.820	0.825	0.805	0.810	0.782	1,057,116
2025-08-18	0.840	0.840	0.810	0.820	0.792	1,946,588
2025-08-15	0.820	0.840	0.818	0.835	0.806	1,931,676

← NewerPage 5 of 22 · 1,268 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.