Australia markets open in 4 hours 49 minutes

Monadelphous Group Limited (MND.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
13.59+0.45 (+3.43%)
At close: 03:59PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202413.3213.6313.2713.5913.5933,447
06 May 202413.1913.2213.1013.1413.1429,498
03 May 202413.1013.2013.0613.1613.1630,586
02 May 202413.2113.2613.0613.0913.0952,661
01 May 202413.3013.3613.1713.2513.2516,458
30 Apr 202413.5013.5313.3913.4613.4626,908
29 Apr 202413.5713.6013.3713.5113.5123,028
26 Apr 202413.6513.6613.4413.4513.4513,139
24 Apr 202413.8913.8913.7413.8413.8411,478
23 Apr 202413.8413.9313.5813.7713.7724,931
22 Apr 202413.4413.7413.3813.7313.7323,593
19 Apr 202413.4913.5413.1613.1913.1928,890
18 Apr 202413.5913.7213.5013.7013.7021,322
17 Apr 2024------
16 Apr 202413.7213.7313.3113.3313.33430,652
15 Apr 202413.8413.9913.8113.9213.9259,742
12 Apr 202413.7814.0813.7713.8913.8933,083
11 Apr 202413.4313.8813.4313.8713.8730,480
10 Apr 202413.6713.7313.5313.5413.54234,291
09 Apr 202413.8213.9013.5913.6213.62465,719
08 Apr 202413.9413.9713.7613.8413.8421,997
05 Apr 202413.8513.9113.7813.8413.8464,634
04 Apr 202413.9914.0913.9514.0214.02115,313
03 Apr 202414.2114.3813.9814.0714.0774,075
02 Apr 202414.1814.5314.1314.3914.39184,037
28 Mar 202414.2214.2514.1014.1714.1724,356
27 Mar 202413.7914.1513.7414.1314.1343,050
26 Mar 202413.6813.9713.6813.8113.8123,532
25 Mar 202413.7713.8713.6413.6613.6611,980
22 Mar 202413.8013.8013.5513.7013.7012,580
21 Mar 202413.6213.9313.5613.8613.8620,294
20 Mar 202413.4513.5213.4013.4613.4610,777
19 Mar 202413.3513.6313.3213.5313.5332,736
18 Mar 202413.3813.4313.2413.3113.31906,296
15 Mar 202413.4113.4413.2313.4413.44390,959
14 Mar 202413.4013.4313.3113.4213.42252,561
13 Mar 202413.4013.4213.3013.3413.3456,634
12 Mar 202413.5613.5913.4113.4613.46120,513
11 Mar 202413.6713.7313.4813.5713.5713,919
08 Mar 202413.8013.9213.7813.8913.8939,215
07 Mar 202413.7413.8513.5013.6013.6038,325
06 Mar 202413.7813.8213.5413.6313.6342,649
06 Mar 20240.25 Dividend
05 Mar 202414.0214.0813.8814.0113.7651,365
04 Mar 202414.3114.3714.0414.1613.9137,330
01 Mar 202414.2414.3314.0514.2313.9832,745
29 Feb 202414.0014.2613.9414.1513.9075,802
28 Feb 202413.8114.1013.7614.0213.77133,448
27 Feb 202413.5713.8413.5013.7413.49116,924
26 Feb 202414.0914.0913.5013.5113.2716,910
23 Feb 202414.1514.1613.8813.9913.7423,607
22 Feb 202413.8714.1013.8314.0513.8067,199
21 Feb 202413.7614.0713.7613.7913.5435,422
20 Feb 202413.8413.8713.6613.7413.5030,683
19 Feb 202413.8914.0313.8213.9413.6922,845
16 Feb 202413.9714.0613.8113.8513.60254,849
15 Feb 202413.9114.0813.7513.7713.5223,044
14 Feb 202413.8213.9413.7913.9213.6741,411
13 Feb 202413.9314.1113.8714.0213.7760,767
12 Feb 202413.8714.0613.7613.9313.6835,496
09 Feb 202414.0314.0313.8013.8013.5533,883
08 Feb 202414.2214.2714.0314.0313.7833,856
07 Feb 202414.2414.3514.0814.1713.92228,677
06 Feb 202413.8514.0513.8214.0213.7747,446
05 Feb 202413.7413.9713.7213.9413.6918,693
02 Feb 202413.6613.8813.6513.8313.5834,736
01 Feb 202413.6313.6613.4013.5313.2966,015
31 Jan 202413.5613.8713.5613.8413.5932,520
30 Jan 202413.6213.7513.4113.4813.2419,871
29 Jan 202413.4213.7413.3013.5713.3365,446
25 Jan 202413.6913.7613.5213.5713.3330,395
24 Jan 202413.7913.9113.6013.7813.5366,792
23 Jan 202414.1214.1313.7213.7513.50155,622
22 Jan 202414.4614.5614.1214.2213.96117,683
19 Jan 202414.4314.5314.2814.3114.0572,548
18 Jan 2024------
17 Jan 202414.5214.5614.4414.4514.1911,481
16 Jan 202414.5714.5714.4314.5514.2916,199
15 Jan 202414.5314.6614.4714.6514.397,586
12 Jan 202414.4614.6414.4614.4914.2314,721
11 Jan 202414.5214.6114.4414.5714.3123,289
10 Jan 202414.4714.5314.4214.4514.1920,961
09 Jan 202414.5314.6414.4414.5014.2417,271
08 Jan 202414.2114.4214.2014.4014.148,355
05 Jan 202414.5714.6014.3914.4114.1516,752
04 Jan 202414.6114.7114.5414.5914.3310,119
03 Jan 202414.6814.8114.5114.5514.2913,051
02 Jan 202414.5714.9514.5714.8114.558,505
29 Dec 202314.8115.0014.8114.8614.5913,028
28 Dec 202314.8614.9114.6914.8814.6116,881
27 Dec 202314.5314.8314.5314.7914.5311,963
22 Dec 202314.5614.7014.3214.4914.2355,193
21 Dec 202314.9215.0814.6814.7214.4530,616
20 Dec 202314.7715.0314.7315.0014.7374,945
19 Dec 202314.5814.7214.5314.6514.3981,925
18 Dec 202314.6414.7914.5914.6114.3522,779
15 Dec 202314.5414.9014.5014.6414.3866,094
14 Dec 2023------
13 Dec 202314.3514.3814.1814.2013.9550,043
12 Dec 202314.3114.4914.2814.3514.0942,298
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...