Monash Ivf Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.725	0.738	0.710	0.715	0.715	482,154
2026-10-15	0.755	0.755	0.730	0.730	0.730	1,301,841
2026-10-14	0.745	0.760	0.745	0.760	0.760	493,486
2026-10-13	0.745	0.760	0.740	0.750	0.750	1,011,749
2026-10-12	0.750	0.758	0.740	0.745	0.745	574,155
2026-10-09	0.748	0.750	0.745	0.745	0.745	62,171
2026-10-08	0.740	0.750	0.740	0.750	0.750	75,866
2026-10-07	0.745	0.750	0.745	0.745	0.745	167,965
2026-10-06	0.750	0.755	0.740	0.755	0.755	346,327
2026-10-05	0.735	0.755	0.735	0.745	0.745	200,204
2026-10-02	0.730	0.740	0.730	0.735	0.735	130,898
2026-10-01	0.745	0.748	0.725	0.735	0.735	215,617
2026-09-30	0.750	0.750	0.735	0.750	0.750	276,527
2026-09-29	0.740	0.750	0.735	0.750	0.750	155,214
2026-09-28	0.750	0.750	0.735	0.740	0.740	153,205
2026-09-25	0.760	0.760	0.740	0.740	0.740	157,312
2026-09-24	0.760	0.765	0.750	0.750	0.750	243,835
2026-09-23	0.770	0.775	0.750	0.750	0.750	337,795
2026-09-22	0.780	0.783	0.770	0.775	0.775	239,471
2026-09-21	0.780	0.788	0.775	0.780	0.780	291,871
2026-09-18	0.795	0.795	0.778	0.790	0.790	873,866
2026-09-17	0.765	0.795	0.765	0.790	0.790	263,803
2026-09-16	0.760	0.775	0.760	0.770	0.770	1,530,749
2026-09-15	0.775	0.785	0.755	0.755	0.755	1,141,706
2026-09-14	0.790	0.790	0.770	0.785	0.785	938,679
2026-09-11	0.795	0.800	0.785	0.795	0.795	154,508
2026-09-10	0.810	0.815	0.800	0.810	0.810	920,219
2026-09-09	0.810	0.820	0.810	0.820	0.820	596,250
2026-09-08	0.820	0.820	0.805	0.810	0.810	1,067,338
2026-09-07	0.815	0.835	0.805	0.820	0.820	2,055,700
2026-09-04	0.810	0.825	0.790	0.810	0.810	2,605,882
2026-09-03	0.760	0.790	0.760	0.790	0.790	2,345,678
2026-09-02	0.750	0.775	0.725	0.770	0.757	1,483,661
2026-09-01	0.720	0.793	0.715	0.755	0.742	2,081,602
2026-08-31	0.680	0.720	0.670	0.705	0.693	674,221
2026-08-28	0.660	0.680	0.655	0.680	0.669	971,316
2026-08-27	0.700	0.710	0.670	0.670	0.659	549,866
2026-08-26	0.705	0.710	0.690	0.705	0.693	270,000
2026-08-25	0.695	0.715	0.690	0.690	0.678	433,972
2026-08-24	0.715	0.730	0.695	0.695	0.683	765,738
2026-08-21	0.725	0.745	0.725	0.745	0.732	773,559
2026-08-20	0.720	0.740	0.720	0.725	0.713	512,740
2026-08-19	0.710	0.720	0.705	0.720	0.708	1,084,050
2026-08-18	0.690	0.715	0.690	0.715	0.703	384,303
2026-08-17	0.700	0.700	0.690	0.700	0.688	92,659
2026-08-14	0.700	0.700	0.693	0.695	0.683	261,657
2026-08-13	0.695	0.700	0.695	0.700	0.688	66,439
2026-08-12	0.695	0.705	0.690	0.695	0.683	680,954
2026-08-11	0.685	0.710	0.685	0.700	0.688	412,126
2026-08-10	0.695	0.700	0.685	0.685	0.673	140,627
2026-08-07	0.685	0.700	0.685	0.685	0.673	189,239
2026-08-06	0.695	0.710	0.690	0.700	0.688	1,121,207
2026-08-05	0.685	0.710	0.683	0.700	0.688	539,313
2026-08-04	0.685	0.700	0.680	0.690	0.678	119,811
2026-08-03	0.685	0.700	0.675	0.685	0.673	673,547
2026-07-31	0.700	0.705	0.690	0.700	0.688	288,370
2026-07-30	0.680	0.700	0.680	0.695	0.683	524,828
2026-07-29	0.670	0.690	0.670	0.685	0.673	714,358
2026-07-28	0.660	0.685	0.660	0.670	0.659	151,985
2026-07-27	0.665	0.685	0.660	0.685	0.673	457,937

Page 1 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.