Monadelphous Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.210	28.210	26.580	27.210	27.210	188,046
2026-10-22	27.990	28.590	27.660	27.790	27.790	138,093
2026-10-21	28.480	28.650	27.420	28.190	28.190	236,049
2026-10-20	28.350	28.505	27.935	28.220	28.220	146,874
2026-10-19	28.440	28.630	27.900	28.630	28.630	203,652
2026-10-16	28.760	29.280	28.490	28.490	28.490	305,289
2026-10-15	29.130	29.130	27.860	28.360	28.360	386,393
2026-10-14	29.930	30.215	29.530	29.580	29.580	190,622
2026-10-13	31.590	31.590	29.810	29.810	29.810	312,696
2026-10-12	30.980	31.410	30.750	30.940	30.940	94,363
2026-10-09	30.600	30.820	30.420	30.820	30.820	185,648
2026-10-08	31.210	31.420	30.510	30.600	30.600	173,513
2026-10-07	31.800	32.100	31.530	31.610	31.610	181,135
2026-10-06	31.970	31.970	31.410	31.540	31.540	166,390
2026-10-05	31.380	31.980	31.370	31.440	31.440	115,465
2026-10-02	30.710	31.360	30.710	31.230	31.230	148,165
2026-10-01	30.500	31.010	30.500	30.940	30.940	184,440
2026-09-30	30.450	31.170	30.450	30.930	30.930	256,474
2026-09-29	30.940	31.130	30.330	30.520	30.520	148,041
2026-09-28	30.470	31.000	30.220	30.440	30.440	279,487
2026-09-25	31.820	31.820	30.820	30.970	30.970	172,345
2026-09-24	31.220	32.000	30.710	31.790	31.790	332,796
2026-09-23	31.770	32.090	31.420	31.730	31.730	321,438

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.