Australia markets open in 2 hours 34 minutes

Monadelphous Group Limited (MND.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.91+0.10 (+1.02%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20219.8010.009.779.919.91202,514
18 Oct 20219.899.899.699.819.81222,172
15 Oct 202110.0010.029.839.859.85216,925
14 Oct 20219.809.989.749.819.81436,347
13 Oct 20219.509.759.449.679.67345,252
12 Oct 20219.459.589.399.469.46239,542
11 Oct 20219.519.659.439.469.46288,871
08 Oct 20219.609.649.379.519.51277,842
07 Oct 20219.409.599.379.459.45640,957
06 Oct 20219.059.248.969.239.23779,701
05 Oct 20219.059.159.029.029.02493,332
04 Oct 20219.029.209.029.159.15192,151
01 Oct 20218.989.128.959.039.03337,115
30 Sept 20219.279.319.109.119.11373,406
29 Sept 20218.999.118.919.059.05388,814
28 Sept 20219.109.189.039.069.06478,825
27 Sept 20219.219.339.139.179.17244,154
24 Sept 20219.279.349.129.209.20343,290
23 Sept 20219.309.429.219.299.29398,281
22 Sept 20219.039.368.929.259.25585,825
21 Sept 20219.099.299.029.099.09362,595
20 Sept 20219.559.629.189.189.18708,761
17 Sept 20219.719.819.639.649.64436,828
16 Sept 20219.869.919.719.729.72319,079
15 Sept 20219.709.929.579.839.83565,840
14 Sept 202110.0510.059.719.719.71961,655
13 Sept 202110.2810.419.9810.0910.09404,970
10 Sept 20219.9010.349.9010.2810.28412,645
09 Sept 202110.0610.109.839.849.84635,858
09 Sept 20210.21 Dividend
08 Sept 202110.2010.4110.1610.3910.18295,695
07 Sept 202110.3410.4410.2210.2910.08292,124
06 Sept 202110.3710.4210.2610.3510.14434,595
03 Sept 202110.6210.7210.3810.4410.23561,901
02 Sept 202110.4210.6810.4210.6110.40456,319
01 Sept 202110.1710.5010.0810.4510.24501,253
31 Aug 202110.6810.7710.5710.6210.41429,822
30 Aug 202110.6410.8710.4710.6510.43419,004
27 Aug 202110.5010.6410.4610.6010.39542,382
26 Aug 202110.6010.6410.5010.5610.35877,713
25 Aug 202110.3110.7610.2410.6210.411,733,598
24 Aug 202111.0611.149.8710.099.893,237,088
23 Aug 202111.3711.8411.3311.7911.55493,069
20 Aug 202111.5011.5011.0611.3311.10480,432
19 Aug 202111.2111.5711.1911.5211.29395,876
18 Aug 202111.3011.5211.2011.3911.16311,906
17 Aug 202111.3511.3511.0711.1410.91355,225
16 Aug 202111.3311.3711.0611.1110.89491,107
13 Aug 202111.0611.2710.8311.2311.00676,445
12 Aug 202111.4911.5911.1111.1410.91482,188
11 Aug 202111.4111.5011.3411.4511.22259,672
10 Aug 202111.5911.6111.3611.3611.13218,287
09 Aug 202111.6011.6511.3911.4811.25302,946
06 Aug 202111.4611.6411.3111.5911.36536,984
05 Aug 202111.3011.5511.1911.4711.24448,895
04 Aug 202111.1111.5011.0911.4011.17598,757
03 Aug 202111.0011.2610.9811.0410.82467,890
02 Aug 202110.9511.2810.8510.9310.71588,500
30 July 202110.9010.9710.7110.7810.56427,985
29 July 202110.6110.9210.6010.8810.66318,721
28 July 202110.9110.9110.5310.6110.40674,008
27 July 202110.9011.1010.8510.9710.75392,456
26 July 202110.8111.0610.7910.8110.59330,887
23 July 202110.7310.8810.6110.8010.58325,029
22 July 202110.9610.9610.7010.7210.50603,598
21 July 202110.8710.9710.7610.8010.58316,052
20 July 202110.8010.9510.6310.8010.58564,131
19 July 202110.9311.1110.8610.9810.76255,169
16 July 202110.8511.1510.8111.1010.88339,255
15 July 202111.1911.1910.8610.8610.64357,277
14 July 202111.2111.2510.9611.1410.91491,543
13 July 202111.0011.2410.8911.2311.00407,294
12 July 202111.0511.1010.7710.8710.65486,546
09 July 202110.8410.8910.6910.8910.67519,727
08 July 202110.8610.9910.7710.8410.62576,756
07 July 202110.4710.7510.3310.6710.45637,339
06 July 202110.4710.5810.3910.4910.28288,026
05 July 202110.3610.5410.3210.4810.27387,758
02 July 202110.1610.4010.1610.3510.14272,986
01 July 202110.4010.4010.1110.129.92526,487
30 June 202110.2010.4710.2010.4510.24472,863
29 June 202110.1610.3510.1110.149.94649,787
28 June 202110.2110.2310.0110.199.98571,494
25 June 202110.2510.3110.0210.2610.05647,750
24 June 202110.0010.209.9210.139.93709,614
23 June 20219.9710.219.879.959.751,070,672
22 June 202110.0310.359.9410.079.871,076,197
21 June 20219.889.979.629.869.66776,440
18 June 20219.7010.079.6510.039.831,067,385
17 June 20219.549.719.379.559.36807,508
16 June 20219.599.679.539.569.37558,592
15 June 20219.739.909.509.589.39967,718
11 June 20219.849.919.709.779.57703,818
10 June 202110.0310.059.669.869.661,054,136
09 June 202110.2610.3510.1410.169.95340,943
08 June 202110.2510.3310.1110.189.97383,459
07 June 202110.2310.3110.0610.2810.07309,714
04 June 202110.1310.3510.0110.2510.04406,285
03 June 20219.9510.309.8810.159.94617,016
02 June 20219.809.919.699.889.68596,633
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...