Monash Ivf Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	1.155	1.163	1.140	1.150	1.027	209,023
2023-07-03	1.145	1.160	1.125	1.150	1.027	746,528
2023-06-30	1.110	1.145	1.110	1.145	1.023	341,061
2023-06-29	1.125	1.135	1.110	1.125	1.005	1,786,756
2023-06-28	1.160	1.160	1.130	1.130	1.009	1,318,194
2023-06-27	1.145	1.155	1.138	1.150	1.027	422,781
2023-06-26	1.130	1.140	1.120	1.140	1.018	108,129
2023-06-23	1.140	1.140	1.120	1.120	1.000	289,346
2023-06-22	1.145	1.145	1.128	1.130	1.009	223,202
2023-06-21	1.145	1.145	1.130	1.135	1.014	110,726
2023-06-20	1.135	1.145	1.135	1.145	1.023	91,863
2023-06-19	1.150	1.150	1.135	1.140	1.018	315,533
2023-06-16	1.170	1.170	1.148	1.150	1.027	94,808
2023-06-15	1.150	1.160	1.140	1.150	1.027	731,814
2023-06-14	1.145	1.160	1.140	1.155	1.031	314,919
2023-06-13	1.140	1.150	1.140	1.140	1.018	155,925
2023-06-09	1.170	1.170	1.135	1.140	1.018	151,435
2023-06-08	1.155	1.160	1.145	1.150	1.027	1,414,145
2023-06-07	1.165	1.165	1.145	1.155	1.031	169,420
2023-06-06	1.155	1.170	1.140	1.170	1.045	2,408,318
2023-06-05	1.160	1.170	1.150	1.155	1.031	490,134
2023-06-02	1.140	1.160	1.140	1.150	1.027	1,810,429
2023-06-01	1.150	1.160	1.135	1.145	1.023	3,263,168
2023-05-31	1.155	1.155	1.130	1.140	1.018	173,984
2023-05-30	1.160	1.180	1.135	1.145	1.023	544,471
2023-05-29	1.135	1.163	1.125	1.155	1.031	1,143,139
2023-05-26	1.145	1.150	1.130	1.140	1.018	4,846,993
2023-05-25	1.125	1.143	1.120	1.135	1.014	254,761
2023-05-24	1.135	1.135	1.110	1.125	1.005	235,293
2023-05-23	1.140	1.145	1.120	1.130	1.009	401,529
2023-05-22	1.170	1.170	1.145	1.145	1.023	110,752
2023-05-19	1.150	1.165	1.150	1.165	1.040	92,131
2023-05-18	1.135	1.160	1.135	1.160	1.036	2,547,116
2023-05-17	1.150	1.150	1.125	1.135	1.014	840,383
2023-05-16	1.160	1.160	1.140	1.140	1.018	698,323
2023-05-15	1.165	1.170	1.150	1.160	1.036	141,009
2023-05-12	1.175	1.180	1.165	1.165	1.040	587,054
2023-05-11	1.170	1.183	1.160	1.175	1.049	1,538,864
2023-05-10	1.165	1.170	1.145	1.170	1.045	915,105
2023-05-09	1.165	1.180	1.145	1.145	1.023	279,845
2023-05-08	1.180	1.180	1.140	1.165	1.040	163,750
2023-05-05	1.145	1.160	1.140	1.160	1.036	201,515
2023-05-04	1.175	1.180	1.135	1.145	1.023	312,675
2023-05-03	1.160	1.190	1.155	1.190	1.063	574,807
2023-05-02	1.160	1.200	1.153	1.195	1.067	580,667
2023-05-01	1.170	1.170	1.143	1.155	1.031	689,802
2023-04-28	1.235	1.280	1.135	1.155	1.031	1,323,226
2023-04-27	1.100	1.175	1.100	1.170	1.045	5,324,262
2023-04-26	1.095	1.115	1.085	1.110	0.991	273,258
2023-04-24	1.105	1.105	1.080	1.080	0.964	364,976
2023-04-21	1.120	1.120	1.075	1.090	0.973	202,854
2023-04-20	1.110	1.110	1.085	1.095	0.978	328,006
2023-04-19	1.100	1.110	1.090	1.105	0.987	274,732
2023-04-18	1.105	1.115	1.090	1.110	0.991	99,464
2023-04-17	1.120	1.135	1.105	1.105	0.987	325,447
2023-04-14	1.100	1.130	1.095	1.130	1.009	315,831
2023-04-13	1.090	1.095	1.085	1.090	0.973	787,248
2023-04-12	1.090	1.100	1.090	1.095	0.978	231,116
2023-04-11	1.080	1.100	1.080	1.085	0.969	296,409
2023-04-06	1.090	1.095	1.080	1.080	0.964	2,452,819

← NewerPage 15 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0130 AUD
2026-03-04	0.0120 AUD
2025-03-06	0.0260 AUD
2024-09-05	0.0250 AUD
2024-03-07	0.0250 AUD
2023-09-07	0.0220 AUD
2023-03-08	0.0220 AUD
2022-09-08	0.0220 AUD
2022-03-07	0.0220 AUD
2021-09-09	0.0210 AUD
2021-03-09	0.0210 AUD
2020-03-05	0.0196 AUD
2019-09-05	0.0280 AUD
2019-03-07	0.0280 AUD

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