Australia markets open in 24 minutes

Monadelphous Group Limited (MND.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
13.24-0.25 (-1.85%)
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202413.2313.3713.1713.2413.24169,437
30 Apr 202413.5113.5413.3913.4913.49290,594
29 Apr 202413.6113.6113.3613.5313.53140,491
26 Apr 202413.7113.7113.4313.4313.43101,506
24 Apr 202413.8013.9213.7313.7913.79156,492
23 Apr 202413.8413.9413.5713.7613.76647,954
22 Apr 202413.3913.7513.3613.7213.72217,289
19 Apr 202413.4113.5713.1413.1713.17178,735
18 Apr 202413.3613.7213.3613.7213.72205,938
17 Apr 202413.3013.5013.1813.4413.44280,593
16 Apr 202413.7713.7713.3113.3213.32207,442
15 Apr 202413.6514.0113.6513.8913.89186,879
12 Apr 202413.7214.0913.7213.8613.86969,148
11 Apr 202413.3913.9013.3913.8613.86472,463
10 Apr 202413.7113.7513.5113.6213.621,573,752
09 Apr 202413.8013.9313.5813.7013.70372,775
08 Apr 202413.9213.9813.7613.8613.86214,681
05 Apr 202413.5913.9113.5913.8413.8486,789
04 Apr 202413.9714.0913.9114.0014.00265,813
03 Apr 202414.2014.3813.9813.9913.99238,008
02 Apr 202414.1314.5314.0114.4014.40364,122
28 Mar 202414.2914.2914.0914.1814.18245,298
27 Mar 202413.7714.1713.7014.1714.17313,382
26 Mar 202413.7113.9713.5613.8013.80222,949
25 Mar 202413.8013.8713.6413.7013.70104,898
22 Mar 202413.7013.8213.5513.7613.76321,174
21 Mar 202413.6813.9313.5513.8313.83261,575
20 Mar 202413.4013.5213.3613.4813.48117,058
19 Mar 202413.3513.6413.3213.5213.52338,351
18 Mar 202413.4313.4413.2413.3213.32142,106
15 Mar 202413.3513.4613.2313.4313.43220,989
14 Mar 202413.4013.4513.3013.4513.45281,865
13 Mar 202413.4213.4213.3013.3113.31357,775
12 Mar 202413.5213.6313.4113.4613.46255,825
11 Mar 202413.7213.7413.4613.5313.53172,597
08 Mar 202413.8013.9313.7013.8713.87131,433
07 Mar 202413.7913.8613.5013.6513.65260,332
06 Mar 202413.8213.8213.5313.6013.60322,186
06 Mar 20240.25 Dividend
05 Mar 202414.1414.1413.8813.9913.74402,826
04 Mar 202414.3414.3714.0414.1413.89264,805
01 Mar 202414.3014.3314.0314.3314.07223,839
29 Feb 202414.0614.2613.9414.1313.88412,362
28 Feb 202413.8614.0913.7714.0613.81245,641
27 Feb 202413.6113.8513.5013.7813.53249,336
26 Feb 202414.0614.1513.4913.5213.28145,326
23 Feb 202414.1614.1713.8813.9513.70173,480
22 Feb 202413.9414.1113.8214.0813.83314,504
21 Feb 202413.7514.0713.7413.8013.55313,714
20 Feb 202413.8513.8913.6413.8013.55353,177
19 Feb 202413.8014.0313.8013.9513.70221,445
16 Feb 202413.9014.0613.8113.8113.56290,917
15 Feb 202413.9014.0813.7013.7913.54237,187
14 Feb 202413.7513.9513.7513.8913.64160,956
13 Feb 202413.9214.1113.8614.0213.77177,220
12 Feb 202413.8514.0613.7613.9013.65223,453
09 Feb 202413.9814.0513.7913.8213.57236,068
08 Feb 202414.2414.2914.0114.0113.76108,066
07 Feb 202414.0814.3514.0814.1213.87180,885
06 Feb 202413.5814.0513.5814.0213.77137,040
05 Feb 202413.6413.9713.6413.9113.66154,120
02 Feb 202413.8113.8813.6013.8813.63150,267
01 Feb 202413.6813.6813.3913.5413.30290,741
31 Jan 202413.4513.8713.4513.8413.59373,304
30 Jan 202413.6413.7513.4113.4713.23206,269
29 Jan 202413.5513.7513.2713.5913.35337,879
25 Jan 202413.8213.8213.5113.5513.31298,386
24 Jan 202413.8113.9113.4913.8013.55354,845
23 Jan 202414.1814.1813.7113.7613.51471,076
22 Jan 202414.5514.5614.1214.2313.98408,107
19 Jan 202414.4614.5314.2614.2614.01154,557
18 Jan 202414.3014.4314.2714.3514.09118,471
17 Jan 202414.5314.6614.4314.4314.1783,477
16 Jan 202414.5714.5814.4214.5214.26118,218
15 Jan 202414.5214.5714.2714.5014.244,392
12 Jan 202414.5014.6514.4614.5114.25100,293
11 Jan 202414.5314.6214.4314.5814.3298,386
10 Jan 202414.5414.5414.4014.4514.19107,349
09 Jan 202414.5614.6614.4514.5214.2694,547
08 Jan 202414.3614.4514.2014.4514.1995,867
05 Jan 202414.6114.6214.3914.4414.1859,078
04 Jan 202414.5714.7014.5314.5814.3270,832
03 Jan 202414.5614.8214.5114.5714.31100,461
02 Jan 202414.8614.9514.4914.8414.5761,528
29 Dec 202314.8815.0114.7614.8414.5778,917
28 Dec 202314.9114.9114.6914.8814.6177,337
27 Dec 202314.6514.9314.5214.7414.48112,618
22 Dec 202314.6814.6814.3214.5614.30132,766
21 Dec 202314.9515.0814.6714.6914.43258,395
20 Dec 202314.7915.0414.7115.0314.76235,979
19 Dec 202314.7014.7414.5314.7414.48192,782
18 Dec 202314.6414.7914.5914.6614.40114,890
15 Dec 202314.6514.9114.5014.7014.44601,952
14 Dec 202314.5014.6614.4014.4414.18215,131
13 Dec 202314.2914.3914.1814.2013.95133,478
12 Dec 202314.3014.4914.2614.3014.04151,929
11 Dec 202314.1514.4014.0114.3014.04215,715
08 Dec 202314.1614.2714.0914.1113.86137,201
07 Dec 202314.3114.3814.1814.1813.93298,413
06 Dec 202314.1014.4614.0114.4014.14260,354
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...