Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.750	0.775	0.730	0.770	0.744	5,569,108
2025-05-20	0.750	0.790	0.710	0.745	0.719	6,959,265
2025-05-19	0.850	0.860	0.840	0.850	0.821	719,984
2025-05-16	0.880	0.880	0.845	0.850	0.821	2,691,673
2025-05-15	0.885	0.885	0.858	0.875	0.845	925,080
2025-05-14	0.890	0.890	0.865	0.875	0.845	749,011
2025-05-13	0.860	0.890	0.850	0.880	0.850	1,235,498
2025-05-12	0.835	0.865	0.830	0.845	0.816	1,841,801
2025-05-09	0.825	0.845	0.815	0.835	0.806	1,616,830
2025-05-08	0.820	0.830	0.805	0.820	0.792	685,491
2025-05-07	0.820	0.830	0.790	0.810	0.782	2,658,025
2025-05-06	0.835	0.855	0.815	0.825	0.797	1,512,398
2025-05-05	0.860	0.870	0.835	0.835	0.806	1,396,102
2025-05-02	0.840	0.865	0.833	0.855	0.826	1,744,586
2025-05-01	0.845	0.860	0.833	0.835	0.806	1,959,997
2025-04-30	0.835	0.850	0.820	0.840	0.811	1,414,479
2025-04-29	0.810	0.838	0.800	0.830	0.802	2,832,566
2025-04-28	0.810	0.850	0.803	0.805	0.777	3,455,627
2025-04-24	0.760	0.795	0.760	0.790	0.763	3,230,527
2025-04-23	0.725	0.773	0.710	0.765	0.739	3,134,101
2025-04-22	0.730	0.730	0.700	0.705	0.681	2,620,863
2025-04-17	0.765	0.765	0.710	0.720	0.695	6,637,362
2025-04-16	0.760	0.795	0.755	0.760	0.734	5,578,927
2025-04-15	0.720	0.765	0.710	0.750	0.724	15,585,722
2025-04-14	0.745	0.745	0.680	0.710	0.686	18,059,801
2025-04-11	0.900	0.900	0.690	0.690	0.666	16,585,787
2025-04-10	1.115	1.120	1.075	1.075	1.038	480,474
2025-04-09	1.060	1.080	1.045	1.055	1.019	1,055,203
2025-04-08	1.030	1.083	1.030	1.075	1.038	644,725
2025-04-07	1.020	1.040	0.998	1.035	0.999	1,453,657
2025-04-04	1.070	1.070	1.040	1.055	1.019	1,042,734
2025-04-03	1.085	1.100	1.073	1.080	1.043	730,446
2025-04-02	1.120	1.128	1.070	1.105	1.067	1,204,995
2025-04-01	1.130	1.140	1.115	1.120	1.082	338,582
2025-03-31	1.110	1.140	1.108	1.135	1.096	4,261,721
2025-03-28	1.110	1.125	1.105	1.115	1.077	571,441
2025-03-27	1.085	1.115	1.068	1.110	1.072	1,106,080
2025-03-26	1.110	1.110	1.073	1.080	1.043	570,576
2025-03-25	1.100	1.108	1.080	1.090	1.053	1,337,580
2025-03-24	1.115	1.115	1.075	1.100	1.062	1,146,077
2025-03-21	1.130	1.133	1.100	1.100	1.062	2,268,923
2025-03-20	1.130	1.135	1.118	1.130	1.091	484,334
2025-03-19	1.140	1.140	1.110	1.125	1.086	752,163
2025-03-18	1.155	1.165	1.135	1.140	1.101	780,371
2025-03-17	1.155	1.160	1.140	1.155	1.115	157,667
2025-03-14	1.155	1.155	1.133	1.140	1.101	318,170
2025-03-13	1.140	1.150	1.140	1.150	1.111	508,314
2025-03-12	1.140	1.155	1.140	1.145	1.106	626,606
2025-03-11	1.150	1.160	1.135	1.140	1.101	1,853,623
2025-03-10	1.195	1.195	1.160	1.165	1.125	670,186
2025-03-07	1.200	1.200	1.170	1.175	1.135	735,844
2025-03-06	1.190	1.190	1.170	1.190	1.149	166,252
2025-03-05	1.185	1.205	1.175	1.205	1.139	163,010
2025-03-04	1.210	1.210	1.180	1.190	1.124	572,642
2025-03-03	1.225	1.225	1.190	1.205	1.139	218,565
2025-02-28	1.230	1.230	1.200	1.225	1.157	551,446
2025-02-27	1.200	1.233	1.185	1.225	1.157	1,159,811
2025-02-26	1.210	1.210	1.165	1.165	1.101	778,159
2025-02-25	1.210	1.210	1.185	1.190	1.124	560,688
2025-02-24	1.205	1.208	1.180	1.195	1.129	254,918

← NewerPage 7 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.