Australia markets open in 4 hours 22 minutes

Monadelphous Group Limited (MND.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
14.24+0.15 (+1.06%)
At close: 04:10PM AEDT
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202314.3014.3614.0914.2414.24220,929
04 Dec 202314.3014.3614.0914.2414.24220,929
01 Dec 202314.0814.2314.0414.0914.09275,146
30 Nov 202314.2214.2714.0714.1814.18432,995
29 Nov 202314.4514.5914.0514.1814.18236,014
28 Nov 202314.4114.4914.1014.2914.29366,646
27 Nov 202314.5514.5714.3914.4814.48394,209
24 Nov 202314.6214.6614.4614.5414.54154,982
23 Nov 202314.2914.6114.2114.5514.55175,184
22 Nov 202314.3514.5214.3014.4514.45204,238
21 Nov 202314.6114.6414.2014.4014.40470,154
20 Nov 202314.4714.7114.4414.6614.66166,180
17 Nov 202314.6214.6414.3514.4014.40332,334
16 Nov 202314.9415.0614.3014.4514.45231,182
15 Nov 202315.0515.2514.7914.9214.92232,153
14 Nov 202314.6014.9314.5914.8514.85137,626
13 Nov 202314.5114.5714.4514.4914.4953,191
10 Nov 202314.2214.6214.2214.5014.5094,254
09 Nov 202314.5414.6714.4314.6214.62250,915
08 Nov 202314.5014.6414.4214.4314.43389,996
07 Nov 202314.2014.5014.2014.4014.40148,686
06 Nov 202314.3414.3614.0514.2114.21167,392
03 Nov 202314.3014.4014.1414.2314.23163,650
02 Nov 202314.1514.3114.1014.2414.2498,876
01 Nov 202314.1014.1213.9114.0814.08228,337
31 Oct 202313.8514.0913.7814.0514.05148,154
30 Oct 202313.7013.9313.6013.8013.80108,588
27 Oct 202314.1014.1913.8714.0014.00116,756
26 Oct 202314.2014.2013.9114.0914.09243,212
25 Oct 202314.3014.4213.9014.2214.22200,272
24 Oct 202314.0514.4513.9814.3914.39159,134
23 Oct 202313.9514.1013.8714.0514.0589,604
20 Oct 202314.0814.3113.9814.1814.18142,116
19 Oct 202313.8814.2513.7114.1914.19201,851
18 Oct 202314.2514.2513.9114.0514.05141,084
17 Oct 202314.1414.2614.0314.0814.08172,676
16 Oct 202314.0414.2813.9314.0014.00122,826
13 Oct 202314.1714.3314.1214.2014.20249,185
12 Oct 202314.4014.4414.2414.2914.29241,262
11 Oct 202314.3914.4414.2014.3314.33199,820
10 Oct 202313.9114.3713.8614.3514.35252,263
09 Oct 202313.8513.8913.7513.8113.81759,376
06 Oct 202313.7313.8113.6813.7913.79105,434
05 Oct 202313.6813.7913.5513.7613.76141,363
04 Oct 202313.8113.8113.5913.6813.68203,898
03 Oct 202313.7514.0013.6613.9213.92337,107
02 Oct 202314.1314.1413.9513.9713.9792,638
29 Sept 202314.1614.2914.0614.1314.13182,375
28 Sept 202314.4914.5414.1614.1914.19163,421
27 Sept 202314.4614.7414.3814.5414.54226,738
26 Sept 202314.5714.6514.4514.5514.55139,986
25 Sept 202314.6414.6414.3114.5514.55113,541
22 Sept 202314.1614.5113.9914.5114.51173,688
21 Sept 202314.3614.5414.2314.4514.45255,426
20 Sept 202314.1514.3414.1514.3414.34178,635
19 Sept 202314.3014.3514.2014.2014.20195,900
18 Sept 202314.3114.4114.2314.3014.30136,218
15 Sept 202314.4314.5014.2514.2514.25341,331
14 Sept 202314.1814.2314.0414.1614.16204,450
13 Sept 202314.0614.2613.9914.2114.21193,452
12 Sept 202314.1714.2013.9214.0214.02163,135
11 Sept 202313.9014.1913.8114.1514.15172,591
08 Sept 202313.7313.9413.6813.8713.87219,245
07 Sept 202314.1914.2513.7213.7713.77159,187
07 Sept 20230.25 Dividend
06 Sept 202314.5314.7014.3914.4014.15221,114
05 Sept 202314.6514.7514.4914.5914.34133,631
04 Sept 202314.8214.9914.6414.7214.46176,243
01 Sept 202314.6814.9214.6314.7114.45145,637
31 Aug 202314.7214.8014.5314.6714.42272,616
30 Aug 202314.8114.8814.4214.5114.26221,835
29 Aug 202314.3614.6614.1814.6214.37315,418
28 Aug 202314.5914.5914.1514.3314.08185,060
25 Aug 202314.4314.5614.2314.3614.11352,294
24 Aug 202314.5014.7914.1814.6314.38564,731
23 Aug 202313.7914.8113.7214.3714.121,062,978
22 Aug 202313.3013.4913.0613.4813.25230,247
21 Aug 202313.2213.4413.1513.2613.03116,940
18 Aug 202313.2213.3913.1813.2513.02155,265
17 Aug 202313.2113.4213.1413.3613.13123,164
16 Aug 202313.3913.4913.2413.4513.22130,640
15 Aug 202313.4513.5813.4113.4813.25102,841
14 Aug 202313.5513.7013.4413.4913.26121,192
11 Aug 202313.6413.7813.6113.7013.46120,353
10 Aug 202313.7213.7613.5313.7613.52143,211
09 Aug 202313.3813.6813.3413.6813.44153,745
08 Aug 202313.6013.7013.3613.4113.18269,090
07 Aug 202313.5813.6513.3513.4813.25171,246
04 Aug 202313.4013.5813.2913.5813.34257,670
03 Aug 202313.3913.5413.2813.4313.20183,658
02 Aug 202313.5813.6613.4213.4313.20233,740
01 Aug 202313.7513.7513.4613.6713.43101,586
31 July 202313.4413.6613.3913.6213.38175,329
28 July 202313.2613.4313.0513.3713.14167,580
27 July 202313.1913.3813.1013.3513.12191,055
26 July 202313.0213.2112.9713.1212.89211,896
25 July 202312.9213.4112.8813.1712.94344,346
24 July 202312.7412.8112.1112.5012.28371,612
21 July 202313.0313.2012.9013.1212.89396,370
20 July 202312.8613.0012.7112.7912.57138,303
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...