Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.135	1.140	1.125	1.130	1.068	353,718
2024-11-22	1.125	1.133	1.125	1.130	1.068	205,456
2024-11-21	1.145	1.150	1.125	1.130	1.068	230,674
2024-11-20	1.155	1.175	1.135	1.140	1.077	892,576
2024-11-19	1.115	1.155	1.110	1.140	1.077	1,024,792
2024-11-18	1.130	1.130	1.105	1.115	1.054	567,761
2024-11-15	1.145	1.145	1.115	1.130	1.068	385,141
2024-11-14	1.150	1.150	1.135	1.145	1.082	662,964
2024-11-13	1.165	1.165	1.150	1.150	1.087	1,158,025
2024-11-12	1.160	1.170	1.158	1.165	1.101	619,754
2024-11-11	1.180	1.180	1.160	1.160	1.096	1,372,345
2024-11-08	1.180	1.183	1.170	1.175	1.110	681,302
2024-11-07	1.190	1.190	1.170	1.180	1.115	251,065
2024-11-06	1.170	1.185	1.170	1.185	1.120	546,294
2024-11-05	1.185	1.190	1.165	1.180	1.115	191,468
2024-11-04	1.170	1.188	1.170	1.170	1.105	137,019
2024-11-01	1.190	1.190	1.155	1.170	1.105	530,789
2024-10-31	1.200	1.203	1.168	1.175	1.110	886,659
2024-10-30	1.205	1.205	1.195	1.205	1.139	684,069
2024-10-29	1.210	1.210	1.195	1.200	1.134	341,319
2024-10-28	1.205	1.205	1.195	1.205	1.139	233,866
2024-10-25	1.205	1.218	1.200	1.205	1.139	1,704,036
2024-10-24	1.215	1.215	1.200	1.205	1.139	432,335
2024-10-23	1.185	1.215	1.185	1.210	1.143	1,333,392
2024-10-22	1.175	1.190	1.160	1.185	1.120	391,694
2024-10-21	1.210	1.210	1.180	1.180	1.115	640,562
2024-10-18	1.210	1.210	1.195	1.200	1.134	705,085
2024-10-17	1.200	1.210	1.198	1.210	1.143	206,606
2024-10-16	1.205	1.213	1.190	1.190	1.124	228,062
2024-10-15	1.205	1.215	1.193	1.210	1.143	110,322
2024-10-14	1.210	1.215	1.183	1.200	1.134	384,976
2024-10-11	1.215	1.225	1.200	1.210	1.143	123,998
2024-10-10	1.230	1.230	1.208	1.220	1.153	98,962
2024-10-09	1.200	1.230	1.190	1.220	1.153	261,133
2024-10-08	1.225	1.233	1.195	1.205	1.139	201,591
2024-10-07	1.225	1.235	1.220	1.230	1.162	91,670
2024-10-04	1.230	1.230	1.198	1.225	1.157	758,264
2024-10-03	1.245	1.245	1.215	1.220	1.153	659,881
2024-10-02	1.235	1.240	1.220	1.225	1.157	766,415
2024-10-01	1.225	1.250	1.220	1.250	1.181	1,197,432
2024-09-30	1.215	1.230	1.215	1.225	1.157	216,181
2024-09-27	1.215	1.230	1.210	1.220	1.153	673,200
2024-09-26	1.195	1.210	1.185	1.210	1.143	835,797
2024-09-25	1.180	1.190	1.170	1.185	1.120	429,755
2024-09-24	1.180	1.185	1.170	1.180	1.115	847,396
2024-09-23	1.175	1.190	1.168	1.175	1.110	572,638
2024-09-20	1.205	1.205	1.170	1.170	1.105	762,366
2024-09-19	1.175	1.200	1.175	1.195	1.129	320,680
2024-09-18	1.185	1.185	1.165	1.170	1.105	268,918
2024-09-17	1.160	1.185	1.155	1.180	1.115	974,548
2024-09-16	1.210	1.210	1.150	1.155	1.091	723,248
2024-09-13	1.195	1.200	1.175	1.180	1.115	268,466
2024-09-12	1.195	1.200	1.185	1.190	1.124	285,895
2024-09-11	1.175	1.200	1.175	1.190	1.124	782,047
2024-09-10	1.165	1.178	1.165	1.175	1.110	292,419
2024-09-09	1.145	1.165	1.145	1.160	1.096	447,615
2024-09-06	1.150	1.155	1.140	1.145	1.082	501,036
2024-09-05	1.150	1.155	1.120	1.145	1.082	1,856,780
2024-09-04	1.200	1.205	1.155	1.170	1.082	1,386,191
2024-09-03	1.210	1.230	1.205	1.220	1.128	685,147

← NewerPage 9 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.