Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.185	1.205	1.180	1.180	1.115	212,120
2025-02-20	1.190	1.195	1.178	1.195	1.129	110,269
2025-02-19	1.215	1.220	1.190	1.190	1.124	100,056
2025-02-18	1.190	1.220	1.190	1.210	1.143	224,475
2025-02-17	1.180	1.215	1.175	1.215	1.148	174,348
2025-02-14	1.180	1.195	1.175	1.175	1.110	308,245
2025-02-13	1.220	1.220	1.165	1.170	1.105	1,317,731
2025-02-12	1.190	1.195	1.180	1.195	1.129	197,681
2025-02-11	1.180	1.195	1.165	1.185	1.120	2,281,233
2025-02-10	1.160	1.165	1.155	1.160	1.096	37,838
2025-02-07	1.160	1.170	1.145	1.165	1.101	529,628
2025-02-06	1.170	1.175	1.160	1.165	1.101	572,359
2025-02-05	1.170	1.175	1.160	1.165	1.101	317,084
2025-02-04	1.185	1.185	1.165	1.170	1.105	501,751
2025-02-03	1.190	1.195	1.180	1.185	1.120	533,229
2025-01-31	1.205	1.215	1.200	1.205	1.139	216,211
2025-01-30	1.200	1.210	1.200	1.205	1.139	251,742
2025-01-29	1.200	1.205	1.185	1.195	1.129	1,749,788
2025-01-28	1.200	1.205	1.185	1.195	1.129	127,184
2025-01-24	1.190	1.193	1.180	1.190	1.124	163,726
2025-01-23	1.225	1.225	1.185	1.190	1.124	1,997,902
2025-01-22	1.205	1.215	1.200	1.210	1.143	2,196,663
2025-01-21	1.205	1.205	1.185	1.195	1.129	682,150
2025-01-20	1.210	1.215	1.190	1.205	1.139	361,084
2025-01-17	1.210	1.218	1.193	1.210	1.143	458,696
2025-01-16	1.220	1.220	1.205	1.210	1.143	462,463
2025-01-15	1.210	1.223	1.200	1.210	1.143	351,719
2025-01-14	1.200	1.225	1.200	1.215	1.148	128,932
2025-01-13	1.240	1.245	1.200	1.205	1.139	386,304
2025-01-10	1.250	1.265	1.240	1.240	1.172	306,310
2025-01-09	1.255	1.270	1.253	1.260	1.191	300,985
2025-01-08	1.280	1.280	1.255	1.260	1.191	127,360
2025-01-07	1.270	1.290	1.255	1.270	1.200	187,936
2025-01-06	1.270	1.285	1.260	1.265	1.195	115,446
2025-01-03	1.290	1.290	1.260	1.265	1.195	199,577
2025-01-02	1.270	1.280	1.260	1.265	1.195	112,689
2024-12-31	1.265	1.290	1.250	1.270	1.200	142,806
2024-12-30	1.260	1.275	1.255	1.255	1.186	173,388
2024-12-27	1.250	1.255	1.245	1.245	1.176	35,462
2024-12-24	1.230	1.260	1.230	1.240	1.172	73,051
2024-12-23	1.235	1.260	1.225	1.250	1.181	441,642
2024-12-20	1.223	1.235	1.210	1.235	1.167	485,936
2024-12-19	1.240	1.240	1.213	1.220	1.153	321,736
2024-12-18	1.255	1.260	1.230	1.235	1.167	333,209
2024-12-17	1.235	1.260	1.230	1.250	1.181	272,207
2024-12-16	1.250	1.260	1.228	1.230	1.162	911,094
2024-12-13	1.260	1.260	1.235	1.250	1.181	609,225
2024-12-12	1.235	1.255	1.230	1.250	1.181	294,782
2024-12-11	1.255	1.260	1.225	1.225	1.157	1,024,415
2024-12-10	1.290	1.290	1.245	1.255	1.186	613,454
2024-12-09	1.253	1.280	1.240	1.260	1.191	849,712
2024-12-06	1.250	1.255	1.230	1.235	1.167	248,872
2024-12-05	1.245	1.253	1.225	1.245	1.176	389,962
2024-12-04	1.250	1.250	1.220	1.230	1.162	978,202
2024-12-03	1.220	1.250	1.215	1.240	1.172	548,464
2024-12-02	1.220	1.220	1.198	1.210	1.143	311,446
2024-11-29	1.195	1.205	1.185	1.200	1.134	348,238
2024-11-28	1.215	1.245	1.195	1.200	1.134	439,881
2024-11-27	1.170	1.225	1.163	1.215	1.148	883,774
2024-11-26	1.135	1.170	1.125	1.170	1.105	776,549

← NewerPage 8 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.