Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.815	0.823	0.805	0.815	0.787	2,055,691
2025-08-13	0.810	0.820	0.803	0.805	0.777	1,480,409
2025-08-12	0.810	0.815	0.800	0.810	0.782	1,310,722
2025-08-11	0.810	0.825	0.805	0.810	0.782	3,175,295
2025-08-08	0.805	0.810	0.790	0.795	0.768	1,081,604
2025-08-07	0.805	0.820	0.803	0.810	0.782	1,484,025
2025-08-06	0.810	0.810	0.800	0.810	0.782	991,797
2025-08-05	0.805	0.813	0.790	0.805	0.777	2,258,857
2025-08-04	0.795	0.800	0.785	0.790	0.763	921,275
2025-08-01	0.805	0.805	0.785	0.795	0.768	2,187,941
2025-07-31	0.790	0.803	0.775	0.800	0.773	2,801,698
2025-07-30	0.795	0.800	0.785	0.790	0.763	1,382,655
2025-07-29	0.805	0.815	0.790	0.795	0.768	1,539,755
2025-07-28	0.820	0.830	0.798	0.805	0.777	2,201,607
2025-07-25	0.800	0.820	0.800	0.805	0.777	2,719,871
2025-07-24	0.775	0.800	0.770	0.800	0.773	3,319,324
2025-07-23	0.760	0.780	0.760	0.770	0.744	2,564,443
2025-07-22	0.755	0.765	0.750	0.760	0.734	1,339,334
2025-07-21	0.760	0.765	0.750	0.750	0.724	1,911,872
2025-07-18	0.755	0.765	0.750	0.760	0.734	1,919,420
2025-07-17	0.760	0.765	0.750	0.750	0.724	1,105,327
2025-07-16	0.735	0.755	0.728	0.755	0.729	1,926,506
2025-07-15	0.760	0.760	0.735	0.745	0.719	2,911,947
2025-07-14	0.740	0.765	0.735	0.750	0.724	1,953,679
2025-07-11	0.740	0.748	0.730	0.740	0.715	1,227,578
2025-07-10	0.735	0.745	0.730	0.745	0.719	3,500,308
2025-07-09	0.740	0.745	0.730	0.740	0.715	1,399,591
2025-07-08	0.750	0.750	0.720	0.740	0.715	5,969,431
2025-07-07	0.780	0.785	0.745	0.745	0.719	4,151,805
2025-07-04	0.760	0.780	0.750	0.775	0.748	4,197,955
2025-07-03	0.735	0.740	0.710	0.735	0.710	3,240,769
2025-07-02	0.730	0.745	0.720	0.730	0.705	4,477,449
2025-07-01	0.710	0.730	0.705	0.720	0.695	4,791,229
2025-06-30	0.700	0.710	0.693	0.705	0.681	3,633,520
2025-06-27	0.675	0.700	0.665	0.685	0.662	4,520,546
2025-06-26	0.660	0.680	0.645	0.670	0.647	2,785,117
2025-06-25	0.630	0.665	0.625	0.660	0.637	5,087,324
2025-06-24	0.625	0.635	0.615	0.625	0.604	2,686,949
2025-06-23	0.620	0.628	0.610	0.625	0.604	2,470,440
2025-06-20	0.610	0.625	0.600	0.625	0.604	4,958,665
2025-06-19	0.625	0.630	0.600	0.600	0.579	5,910,439
2025-06-18	0.635	0.645	0.620	0.625	0.604	3,013,625
2025-06-17	0.650	0.655	0.620	0.630	0.608	5,908,658
2025-06-16	0.650	0.655	0.630	0.645	0.623	6,797,394
2025-06-13	0.675	0.685	0.660	0.665	0.642	8,003,533
2025-06-12	0.640	0.665	0.620	0.660	0.637	14,089,663
2025-06-11	0.595	0.640	0.585	0.605	0.584	23,860,151
2025-06-10	0.665	0.665	0.538	0.545	0.526	67,862,665
2025-06-06	0.760	0.765	0.745	0.745	0.719	1,437,698
2025-06-05	0.770	0.775	0.755	0.755	0.729	1,590,047
2025-06-04	0.775	0.785	0.765	0.770	0.744	2,837,031
2025-06-03	0.780	0.788	0.770	0.780	0.753	938,933
2025-06-02	0.775	0.785	0.765	0.775	0.748	1,442,421
2025-05-30	0.765	0.780	0.765	0.765	0.739	997,118
2025-05-29	0.760	0.780	0.755	0.770	0.744	1,603,923
2025-05-28	0.770	0.780	0.760	0.760	0.734	1,515,136
2025-05-27	0.785	0.785	0.755	0.765	0.739	2,846,416
2025-05-26	0.800	0.813	0.775	0.780	0.753	1,989,650
2025-05-23	0.795	0.810	0.785	0.800	0.773	2,732,079
2025-05-22	0.770	0.810	0.765	0.785	0.758	3,608,213

← NewerPage 6 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.