Australia markets closed

Monadelphous Group Limited (MND.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
12.950.00 (0.00%)
At close: 04:10PM AEDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202412.9013.0012.5012.9512.9566,037
11 Oct 202412.9013.0012.5012.9512.9579,139
10 Oct 202412.8813.0312.8712.9512.9578,212
09 Oct 202412.9913.0312.8912.9012.90134,358
08 Oct 202412.7712.9712.7612.8912.89187,797
07 Oct 202412.8612.9112.6412.8812.8892,338
04 Oct 202413.0113.1412.7512.7612.76235,385
03 Oct 202412.8513.1912.7913.1313.13334,312
02 Oct 202413.0013.0012.7312.7912.79144,348
01 Oct 202412.9213.1012.9013.0613.06285,581
30 Sept 202412.6812.9312.4612.9112.91258,816
27 Sept 202412.5912.7312.4912.6812.68133,812
26 Sept 202412.5812.7712.4112.7412.74312,995
25 Sept 202412.5112.6012.4112.4812.48260,581
24 Sept 202412.3012.4112.3012.3612.36250,504
23 Sept 202412.2512.3912.2512.3312.33194,030
20 Sept 202412.5112.5312.1912.4312.43302,264
19 Sept 202412.5412.5512.1912.4512.45226,877
18 Sept 202412.1912.3112.1912.2112.21105,158
17 Sept 202412.4512.4512.2512.2812.2884,563
16 Sept 202412.5212.5712.3112.3612.36116,381
13 Sept 202412.4212.6412.3512.4612.46262,031
12 Sept 202411.9512.3611.8912.2612.26305,332
11 Sept 202411.9512.0211.8311.8511.85199,247
10 Sept 202411.9311.9911.8511.9811.98118,525
09 Sept 202411.7411.8411.6011.8211.82239,348
06 Sept 202411.9011.9511.7811.8911.89232,628
05 Sept 202412.1112.2011.8211.9911.99355,048
05 Sept 20240.33 Dividend
04 Sept 202412.7012.7312.5012.5112.18259,431
03 Sept 202412.8312.8912.7312.8112.47146,761
02 Sept 202412.7912.9012.7212.8312.49233,712
30 Aug 202412.8912.9512.7312.8812.54290,229
29 Aug 202412.6512.8312.5512.7412.40182,643
28 Aug 202412.8612.8812.6712.7312.39238,542
27 Aug 202413.1313.2412.8712.9012.56358,146
26 Aug 202413.2513.4513.2413.2612.91270,261
23 Aug 202413.1113.1612.9213.0812.73288,864
22 Aug 202412.9513.2212.9113.1112.76456,136
21 Aug 202412.6112.9612.1412.8912.55645,227
20 Aug 202412.4813.1912.4713.1912.84719,941
19 Aug 202411.9211.9411.7311.8211.51338,813
16 Aug 202412.1912.2311.8011.9311.62469,821
15 Aug 202411.8112.1911.8112.0211.70286,030
14 Aug 202412.0312.0511.7511.7511.44272,951
13 Aug 202411.6711.9711.5011.9111.60467,447
12 Aug 202411.6911.8211.4611.5211.22195,514
09 Aug 202411.7311.7311.5111.6211.31171,352
08 Aug 202411.6711.6711.4711.5311.23190,496
07 Aug 202411.5711.7011.5111.5511.25189,980
06 Aug 202411.4511.7411.4411.6711.36340,754
05 Aug 202411.8011.8511.3811.4211.12386,309
02 Aug 202412.0012.1811.8312.0011.68650,652
01 Aug 202412.7812.7811.9512.3312.001,170,464
31 July 202412.8013.0912.8012.9712.63322,239
30 July 202412.7012.8812.7012.7712.43168,423
29 July 202412.8012.8912.7112.8612.52250,554
26 July 202412.7112.8912.6412.7812.44197,478
25 July 202412.4112.7512.4012.5612.23386,633
24 July 202412.4712.6112.4412.5512.22429,174
23 July 202412.5412.7112.4612.4612.13227,332
22 July 202412.5012.5912.4512.5612.23157,713
19 July 202412.4412.5812.3912.5112.18281,942
18 July 202412.6512.6812.5212.5312.20303,133
17 July 202412.9912.9912.6512.6712.34210,414
16 July 202412.7412.8712.7112.7112.37198,548
15 July 202412.8712.8812.7012.7512.41109,406
12 July 202412.7712.8012.6712.7812.44226,175
11 July 202412.8312.8412.6512.6912.36140,968
10 July 202412.7812.8712.5812.6312.30153,119
09 July 202412.7112.9412.6412.8412.50179,490
08 July 202412.6312.6912.5012.5912.26185,076
05 July 202412.8912.9112.7012.7112.37181,816
04 July 202412.8212.9412.7812.8912.55184,779
03 July 202412.9213.0412.5312.5612.23436,765
02 July 202412.9613.2012.8013.0612.72365,236
01 July 202412.7713.0912.7213.0812.73242,972
28 June 202413.1013.1012.7912.8412.50272,920
27 June 202412.8113.0612.7712.9512.61576,573
26 June 202413.2613.3012.9113.0212.68260,795
25 June 202413.4113.4913.0513.2012.85343,557
24 June 202413.0913.4913.0913.3212.97252,036
21 June 202413.1513.1512.6612.9812.641,221,751
20 June 202412.8813.0012.7412.9212.58521,439
19 June 202413.1513.1512.8712.9112.57159,024
18 June 202413.0713.1712.9713.1412.79260,334
17 June 202413.1013.1512.8812.9512.61114,852
14 June 202413.1613.2213.0013.0612.72229,791
13 June 202413.2813.2913.0913.0912.74124,166
12 June 202413.0813.1913.0513.1212.77117,483
11 June 202413.3013.4013.0013.1212.77179,214
07 June 202413.4213.5313.2613.3012.95142,405
06 June 202413.4613.4613.3213.4213.07170,111
05 June 202413.4913.5313.2213.2512.90209,271
04 June 202413.6413.6413.3613.5013.14115,082
03 June 202414.0014.0413.5913.6013.24144,127
31 May 202413.9013.9013.6113.8013.44291,744
30 May 202413.5313.7413.5213.6613.30146,516
29 May 202413.7613.8213.4813.6013.24165,869
28 May 202414.0214.1313.8913.8913.52175,024
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...