Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	11.72	11.74	11.44	11.65	11.65	368,313
22 Mar 2023	11.72	11.74	11.44	11.65	11.65	370,868
21 Mar 2023	11.27	11.61	11.22	11.60	11.60	281,022
20 Mar 2023	11.20	11.35	11.12	11.17	11.17	391,526
17 Mar 2023	11.09	11.44	11.08	11.42	11.42	613,479
16 Mar 2023	11.27	11.32	11.01	11.17	11.17	557,892
15 Mar 2023	11.24	11.40	11.17	11.38	11.38	284,702
14 Mar 2023	11.05	11.28	10.95	11.27	11.27	462,787
13 Mar 2023	11.31	11.39	11.15	11.23	11.23	199,504
10 Mar 2023	11.60	11.65	11.41	11.49	11.49	201,649
09 Mar 2023	11.90	12.05	11.55	11.76	11.76	394,298
08 Mar 2023	0.24 Dividend
08 Mar 2023	12.10	12.21	11.95	12.12	11.88	295,454
07 Mar 2023	12.10	12.38	12.10	12.23	11.99	406,312
06 Mar 2023	12.31	12.41	12.14	12.19	11.95	349,820
03 Mar 2023	12.10	12.46	12.10	12.27	12.03	389,922
02 Mar 2023	12.19	12.24	11.90	12.23	11.99	606,676
01 Mar 2023	11.82	12.03	11.77	12.00	11.76	288,728
28 Feb 2023	11.97	12.11	11.91	12.00	11.76	610,420
27 Feb 2023	11.86	12.03	11.68	11.93	11.69	416,513
24 Feb 2023	11.94	12.12	11.68	12.00	11.76	544,988
23 Feb 2023	12.47	12.47	11.95	11.99	11.75	408,635
22 Feb 2023	12.47	12.58	12.07	12.29	12.05	738,171
21 Feb 2023	13.37	13.57	12.60	12.73	12.48	1,158,332
20 Feb 2023	14.06	14.09	13.82	13.96	13.68	193,039
17 Feb 2023	13.96	14.10	13.81	13.92	13.64	246,149
16 Feb 2023	14.06	14.14	13.81	14.10	13.82	204,062
15 Feb 2023	14.03	14.10	13.85	14.00	13.72	178,564
14 Feb 2023	14.18	14.19	13.89	13.93	13.65	160,847
13 Feb 2023	13.78	14.17	13.61	13.94	13.66	346,425
10 Feb 2023	13.48	13.81	13.48	13.80	13.53	170,949
09 Feb 2023	13.76	13.95	13.61	13.89	13.61	167,224
08 Feb 2023	13.84	14.02	13.68	13.72	13.45	186,145
07 Feb 2023	13.57	14.04	13.57	13.82	13.55	281,629
06 Feb 2023	13.64	13.64	13.39	13.61	13.34	219,411
03 Feb 2023	13.50	13.60	13.27	13.52	13.25	223,753
02 Feb 2023	13.69	13.69	13.44	13.46	13.19	267,709
01 Feb 2023	13.95	14.08	13.53	13.61	13.34	421,186
31 Jan 2023	14.00	14.05	13.77	13.91	13.63	241,130
30 Jan 2023	13.96	14.05	13.73	13.90	13.62	128,180
27 Jan 2023	13.80	14.09	13.77	13.94	13.66	139,458
25 Jan 2023	13.42	14.03	13.42	13.91	13.63	681,076
24 Jan 2023	12.95	13.20	12.76	13.20	12.94	228,623
23 Jan 2023	12.65	13.00	12.57	12.97	12.71	155,293
20 Jan 2023	12.76	12.78	12.52	12.68	12.43	264,178
19 Jan 2023	13.06	13.08	12.77	12.77	12.52	291,383
18 Jan 2023	12.85	13.09	12.70	12.99	12.73	352,229
17 Jan 2023	12.81	12.94	12.70	12.84	12.59	235,529
16 Jan 2023	13.40	13.40	12.81	12.81	12.56	288,273
13 Jan 2023	13.28	13.45	13.16	13.31	13.05	125,922
12 Jan 2023	13.28	13.32	13.10	13.14	12.88	169,665
11 Jan 2023	13.36	13.36	13.05	13.19	12.93	155,737
10 Jan 2023	13.36	13.36	12.92	13.06	12.80	208,061
09 Jan 2023	13.16	13.33	13.10	13.19	12.93	128,169
06 Jan 2023	13.08	13.31	12.96	13.16	12.90	155,375
05 Jan 2023	13.10	13.18	12.91	12.93	12.67	251,543
04 Jan 2023	13.35	13.49	12.96	13.02	12.76	160,700
03 Jan 2023	13.26	13.33	12.91	12.96	12.70	146,286
30 Dec 2022	13.45	13.45	13.35	13.36	13.10	137,745
29 Dec 2022	13.18	13.33	13.13	13.33	13.07	182,748
28 Dec 2022	13.10	13.33	13.10	13.31	13.05	94,479
23 Dec 2022	12.94	13.43	12.94	13.35	13.09	195,661
22 Dec 2022	13.22	13.65	13.16	13.51	13.24	472,625
21 Dec 2022	13.01	13.25	12.87	13.21	12.95	743,810
20 Dec 2022	13.69	13.72	13.01	13.03	12.77	293,748
19 Dec 2022	13.30	13.80	13.30	13.48	13.21	217,361
16 Dec 2022	13.55	13.61	13.45	13.50	13.23	2,666,729
15 Dec 2022	13.55	13.80	13.50	13.63	13.36	378,199
14 Dec 2022	13.51	13.84	13.40	13.54	13.27	289,811
13 Dec 2022	13.41	13.54	13.35	13.41	13.14	224,822
12 Dec 2022	13.60	13.64	13.40	13.40	13.13	414,991
09 Dec 2022	13.70	13.71	13.46	13.65	13.38	397,710
08 Dec 2022	13.85	13.85	13.51	13.71	13.44	644,432
07 Dec 2022	13.50	13.68	13.33	13.57	13.30	944,879
06 Dec 2022	13.50	13.52	13.19	13.37	13.11	390,810
05 Dec 2022	13.57	13.64	13.39	13.52	13.25	550,253
02 Dec 2022	13.85	13.85	13.45	13.50	13.23	573,286
01 Dec 2022	13.77	13.99	13.54	13.60	13.33	201,539
30 Nov 2022	13.18	13.73	13.18	13.73	13.46	566,604
29 Nov 2022	13.37	13.70	13.26	13.56	13.29	453,776
28 Nov 2022	13.48	13.68	13.25	13.57	13.30	387,078
25 Nov 2022	13.57	13.73	13.41	13.43	13.16	411,418
24 Nov 2022	13.61	13.72	13.23	13.57	13.30	328,813
23 Nov 2022	13.60	13.77	12.88	13.71	13.44	701,083
22 Nov 2022	14.00	14.00	13.00	13.50	13.23	622,528
21 Nov 2022	13.99	14.14	13.68	13.80	13.53	373,910
18 Nov 2022	14.29	14.29	13.81	13.86	13.59	171,041
17 Nov 2022	14.60	14.60	13.97	14.14	13.86	211,472
16 Nov 2022	14.30	14.31	14.00	14.15	13.87	193,135
15 Nov 2022	14.34	14.64	14.15	14.17	13.89	388,117
14 Nov 2022	14.00	14.58	13.99	14.29	14.01	471,715
11 Nov 2022	13.80	14.04	13.69	14.04	13.76	413,317
10 Nov 2022	13.69	13.80	13.55	13.66	13.39	794,590
09 Nov 2022	13.41	13.95	13.41	13.80	13.53	240,699
08 Nov 2022	13.80	13.80	13.47	13.53	13.26	387,909
07 Nov 2022	14.20	14.26	13.73	13.76	13.49	221,768
04 Nov 2022	14.20	14.20	13.94	14.05	13.77	216,004
03 Nov 2022	13.99	14.17	13.82	14.03	13.75	193,403
02 Nov 2022	14.20	14.29	14.03	14.23	13.95	209,125
01 Nov 2022	13.68	14.19	13.66	14.19	13.91	329,504
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6685+0.0011(+0.17%)

ASX 2007,015.60+60.20(+0.87%)

OIL69.46-0.21(-0.30%)

GOLD1,944.00+2.90(+0.15%)

Bitcoin AUD42,177.12+208.02(+0.50%)

Get our best money-saving hacks and pro tips now

Monadelphous Group Limited (MND.AX)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6685
+0.0011(+0.17%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
69.46
-0.21(-0.30%)

GOLD
1,944.00
+2.90(+0.15%)

Bitcoin AUD
42,177.12
+208.02(+0.50%)