Australia markets closed

Monadelphous Group Limited (MND.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
11.65+0.05 (+0.43%)
At close: 04:10PM AEDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202311.7211.7411.4411.6511.65368,313
22 Mar 202311.7211.7411.4411.6511.65370,868
21 Mar 202311.2711.6111.2211.6011.60281,022
20 Mar 202311.2011.3511.1211.1711.17391,526
17 Mar 202311.0911.4411.0811.4211.42613,479
16 Mar 202311.2711.3211.0111.1711.17557,892
15 Mar 202311.2411.4011.1711.3811.38284,702
14 Mar 202311.0511.2810.9511.2711.27462,787
13 Mar 202311.3111.3911.1511.2311.23199,504
10 Mar 202311.6011.6511.4111.4911.49201,649
09 Mar 202311.9012.0511.5511.7611.76394,298
08 Mar 20230.24 Dividend
08 Mar 202312.1012.2111.9512.1211.88295,454
07 Mar 202312.1012.3812.1012.2311.99406,312
06 Mar 202312.3112.4112.1412.1911.95349,820
03 Mar 202312.1012.4612.1012.2712.03389,922
02 Mar 202312.1912.2411.9012.2311.99606,676
01 Mar 202311.8212.0311.7712.0011.76288,728
28 Feb 202311.9712.1111.9112.0011.76610,420
27 Feb 202311.8612.0311.6811.9311.69416,513
24 Feb 202311.9412.1211.6812.0011.76544,988
23 Feb 202312.4712.4711.9511.9911.75408,635
22 Feb 202312.4712.5812.0712.2912.05738,171
21 Feb 202313.3713.5712.6012.7312.481,158,332
20 Feb 202314.0614.0913.8213.9613.68193,039
17 Feb 202313.9614.1013.8113.9213.64246,149
16 Feb 202314.0614.1413.8114.1013.82204,062
15 Feb 202314.0314.1013.8514.0013.72178,564
14 Feb 202314.1814.1913.8913.9313.65160,847
13 Feb 202313.7814.1713.6113.9413.66346,425
10 Feb 202313.4813.8113.4813.8013.53170,949
09 Feb 202313.7613.9513.6113.8913.61167,224
08 Feb 202313.8414.0213.6813.7213.45186,145
07 Feb 202313.5714.0413.5713.8213.55281,629
06 Feb 202313.6413.6413.3913.6113.34219,411
03 Feb 202313.5013.6013.2713.5213.25223,753
02 Feb 202313.6913.6913.4413.4613.19267,709
01 Feb 202313.9514.0813.5313.6113.34421,186
31 Jan 202314.0014.0513.7713.9113.63241,130
30 Jan 202313.9614.0513.7313.9013.62128,180
27 Jan 202313.8014.0913.7713.9413.66139,458
25 Jan 202313.4214.0313.4213.9113.63681,076
24 Jan 202312.9513.2012.7613.2012.94228,623
23 Jan 202312.6513.0012.5712.9712.71155,293
20 Jan 202312.7612.7812.5212.6812.43264,178
19 Jan 202313.0613.0812.7712.7712.52291,383
18 Jan 202312.8513.0912.7012.9912.73352,229
17 Jan 202312.8112.9412.7012.8412.59235,529
16 Jan 202313.4013.4012.8112.8112.56288,273
13 Jan 202313.2813.4513.1613.3113.05125,922
12 Jan 202313.2813.3213.1013.1412.88169,665
11 Jan 202313.3613.3613.0513.1912.93155,737
10 Jan 202313.3613.3612.9213.0612.80208,061
09 Jan 202313.1613.3313.1013.1912.93128,169
06 Jan 202313.0813.3112.9613.1612.90155,375
05 Jan 202313.1013.1812.9112.9312.67251,543
04 Jan 202313.3513.4912.9613.0212.76160,700
03 Jan 202313.2613.3312.9112.9612.70146,286
30 Dec 202213.4513.4513.3513.3613.10137,745
29 Dec 202213.1813.3313.1313.3313.07182,748
28 Dec 202213.1013.3313.1013.3113.0594,479
23 Dec 202212.9413.4312.9413.3513.09195,661
22 Dec 202213.2213.6513.1613.5113.24472,625
21 Dec 202213.0113.2512.8713.2112.95743,810
20 Dec 202213.6913.7213.0113.0312.77293,748
19 Dec 202213.3013.8013.3013.4813.21217,361
16 Dec 202213.5513.6113.4513.5013.232,666,729
15 Dec 202213.5513.8013.5013.6313.36378,199
14 Dec 202213.5113.8413.4013.5413.27289,811
13 Dec 202213.4113.5413.3513.4113.14224,822
12 Dec 202213.6013.6413.4013.4013.13414,991
09 Dec 202213.7013.7113.4613.6513.38397,710
08 Dec 202213.8513.8513.5113.7113.44644,432
07 Dec 202213.5013.6813.3313.5713.30944,879
06 Dec 202213.5013.5213.1913.3713.11390,810
05 Dec 202213.5713.6413.3913.5213.25550,253
02 Dec 202213.8513.8513.4513.5013.23573,286
01 Dec 202213.7713.9913.5413.6013.33201,539
30 Nov 202213.1813.7313.1813.7313.46566,604
29 Nov 202213.3713.7013.2613.5613.29453,776
28 Nov 202213.4813.6813.2513.5713.30387,078
25 Nov 202213.5713.7313.4113.4313.16411,418
24 Nov 202213.6113.7213.2313.5713.30328,813
23 Nov 202213.6013.7712.8813.7113.44701,083
22 Nov 202214.0014.0013.0013.5013.23622,528
21 Nov 202213.9914.1413.6813.8013.53373,910
18 Nov 202214.2914.2913.8113.8613.59171,041
17 Nov 202214.6014.6013.9714.1413.86211,472
16 Nov 202214.3014.3114.0014.1513.87193,135
15 Nov 202214.3414.6414.1514.1713.89388,117
14 Nov 202214.0014.5813.9914.2914.01471,715
11 Nov 202213.8014.0413.6914.0413.76413,317
10 Nov 202213.6913.8013.5513.6613.39794,590
09 Nov 202213.4113.9513.4113.8013.53240,699
08 Nov 202213.8013.8013.4713.5313.26387,909
07 Nov 202214.2014.2613.7313.7613.49221,768
04 Nov 202214.2014.2013.9414.0513.77216,004
03 Nov 202213.9914.1713.8214.0313.75193,403
02 Nov 202214.2014.2914.0314.2313.95209,125
01 Nov 202213.6814.1913.6614.1913.91329,504
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...