Monadelphous Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 30.000 | 30.730 | 30.000 | 30.190 | 29.571 | 194,397 |
| 2026-05-06 | 29.540 | 30.140 | 29.160 | 30.120 | 29.503 | 229,011 |
| 2026-05-05 | 29.340 | 29.620 | 28.560 | 29.240 | 28.641 | 176,272 |
| 2026-05-04 | 29.350 | 29.600 | 29.050 | 29.300 | 28.699 | 140,568 |
| 2026-05-01 | 28.360 | 29.240 | 28.250 | 29.050 | 28.455 | 142,660 |
| 2026-04-30 | 28.100 | 28.500 | 27.600 | 27.960 | 27.387 | 282,021 |
| 2026-04-29 | 28.750 | 29.130 | 28.510 | 28.700 | 28.112 | 235,903 |
| 2026-04-28 | 28.440 | 28.960 | 28.440 | 28.880 | 28.288 | 273,033 |
| 2026-04-27 | 28.720 | 29.160 | 28.350 | 28.750 | 28.161 | 78,646 |
| 2026-04-24 | 29.220 | 29.250 | 28.780 | 28.900 | 28.308 | 89,102 |
← NewerPage 3 of 3 · 130 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.