Monadelphous Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 10.330 | 10.420 | 10.030 | 10.050 | 8.244 | 457,927 |
| 2021-10-28 | 10.370 | 10.410 | 10.230 | 10.300 | 8.449 | 201,118 |
| 2021-10-27 | 10.400 | 10.490 | 10.330 | 10.470 | 8.588 | 188,776 |
| 2021-10-26 | 10.630 | 10.630 | 10.410 | 10.410 | 8.539 | 206,289 |
| 2021-10-25 | 10.550 | 10.660 | 10.490 | 10.500 | 8.613 | 340,638 |
| 2021-10-22 | 10.450 | 10.520 | 10.380 | 10.480 | 8.596 | 280,771 |
| 2021-10-21 | 10.190 | 10.550 | 10.150 | 10.460 | 8.580 | 721,043 |
| 2021-10-20 | 10.010 | 10.170 | 10.000 | 10.080 | 8.268 | 321,398 |
| 2021-10-19 | 9.800 | 10.000 | 9.770 | 9.910 | 8.129 | 202,514 |
| 2021-10-18 | 9.890 | 9.890 | 9.690 | 9.810 | 8.047 | 222,172 |
| 2021-10-15 | 10.000 | 10.020 | 9.830 | 9.850 | 8.080 | 216,925 |
| 2021-10-14 | 9.800 | 9.980 | 9.740 | 9.810 | 8.047 | 436,347 |
← NewerPage 22 of 22 · 1,272 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.5900 AUD |
| 2026-03-05 | 0.4900 AUD |
| 2025-09-03 | 0.3900 AUD |
| 2025-03-06 | 0.3300 AUD |
| 2024-09-05 | 0.3300 AUD |
| 2024-03-06 | 0.2500 AUD |
| 2023-09-07 | 0.2500 AUD |
| 2023-03-09 | 0.2400 AUD |
| 2022-09-08 | 0.2500 AUD |
| 2022-03-03 | 0.2400 AUD |
| 2021-09-09 | 0.2100 AUD |
| 2021-03-04 | 0.2400 AUD |
| 2020-09-10 | 0.1300 AUD |
| 2020-03-05 | 0.2200 AUD |
| 2019-09-12 | 0.2300 AUD |
| 2019-03-07 | 0.2500 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.