Australia markets closed

Monadelphous Group Limited (MND.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
12.75-0.03 (-0.23%)
At close: 04:10PM AEST
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 202412.8712.8812.7012.7512.75109,406
12 July 202412.7712.8012.6712.7812.78226,175
11 July 202412.8312.8412.6512.6912.69140,968
10 July 202412.7812.8712.5812.6312.63153,119
09 July 202412.7112.9412.6412.8412.84179,490
08 July 202412.6312.6912.5012.5912.59185,076
05 July 202412.8912.9112.7012.7112.71181,816
04 July 202412.8212.9412.7812.8912.89184,779
03 July 202412.9213.0412.5312.5612.56436,765
02 July 202412.9613.2012.8013.0613.06365,236
01 July 202412.7713.0912.7213.0813.08242,972
28 June 202413.1013.1012.7912.8412.84272,920
27 June 202412.8113.0612.7712.9512.95576,573
26 June 202413.2613.3012.9113.0213.02260,795
25 June 202413.4113.4913.0513.2013.20343,557
24 June 202413.0913.4913.0913.3213.32252,036
21 June 202413.1513.1512.6612.9812.981,221,751
20 June 202412.8813.0012.7412.9212.92521,439
19 June 202413.1513.1512.8712.9112.91159,024
18 June 202413.0713.1712.9713.1413.14260,334
17 June 202413.1013.1512.8812.9512.95114,852
14 June 202413.1613.2213.0013.0613.06229,791
13 June 202413.2813.2913.0913.0913.09124,166
12 June 202413.0813.1913.0513.1213.12117,483
11 June 202413.3013.4013.0013.1213.12179,214
07 June 202413.4213.5313.2613.3013.30142,405
06 June 202413.4613.4613.3213.4213.42170,111
05 June 202413.4913.5313.2213.2513.25209,271
04 June 202413.6413.6413.3613.5013.50115,082
03 June 202414.0014.0413.5913.6013.60144,127
31 May 202413.9013.9013.6113.8013.80291,744
30 May 202413.5313.7413.5213.6613.66146,516
29 May 202413.7613.8213.4813.6013.60165,869
28 May 202414.0214.1313.8913.8913.89175,024
27 May 202413.7614.0413.7214.0414.04239,828
24 May 202413.5113.7213.3813.6713.67136,935
23 May 202413.2913.6713.2213.6113.61168,457
22 May 202413.2313.3813.1913.3513.35162,689
21 May 202413.1313.2513.0813.1513.15218,138
20 May 202413.1613.2513.0913.1513.15134,936
17 May 202413.2713.2713.1013.1513.15128,897
16 May 202413.6513.6513.2713.3513.35254,273
15 May 202413.8013.8013.4313.4313.43166,090
14 May 202413.7113.7213.4313.6313.63117,186
13 May 202413.7213.8213.6913.7613.76134,187
10 May 202413.6713.8213.5713.6613.66122,863
09 May 202413.6213.7113.4713.6313.63271,689
08 May 202413.6113.6513.5313.6213.62114,541
07 May 202413.2813.6513.2713.5313.53254,975
06 May 202413.1913.2313.1013.1913.19128,388
03 May 202413.1213.2013.0613.1713.17109,634
02 May 202413.2113.2713.0613.1213.12199,954
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...