Skip to main content
logo
Monadelphous Group Limited (ASX:MND)
Australia flag Australia · Delayed Price · Currency is AUD
19.41
-0.08 (-0.41%)
Aug 1, 2025, 4:10 PM AEST

Monadelphous Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202519.2319.5519.2119.4119.41-0.41%50,234
Jul 31, 202519.4119.5519.2619.4919.49-0.20%260,685
Jul 30, 202519.2819.6219.0519.5319.532.79%339,101
Jul 29, 202519.2019.3518.7319.0019.00-0.94%361,917
Jul 28, 202519.0619.3619.0619.1819.180.89%267,336
Jul 25, 202518.9519.1418.8719.0119.01-0.05%141,888
Jul 24, 202519.1919.3618.9419.0219.02-0.89%264,634
Jul 23, 202518.7319.2718.7319.1919.192.73%271,980
Jul 22, 202518.4218.7318.4218.6818.681.52%147,073
Jul 21, 202518.5118.6018.2918.4018.40-1.23%88,835
Jul 18, 202518.5918.6918.4518.6318.630.59%192,785
Jul 17, 202518.4818.7218.3518.5218.522.32%229,489
Jul 16, 202517.9918.2117.8718.1018.100.06%259,969
Jul 15, 202517.9818.2317.8818.0918.091.23%205,759
Jul 14, 202517.6917.9717.5517.8717.870.45%170,097
Jul 11, 202517.6217.7917.5217.7917.790.96%213,185
Jul 10, 202517.6717.7717.5017.6217.620.80%211,173
Jul 9, 202517.4817.5717.3317.4817.480.29%212,119
Jul 8, 202517.5717.5717.1817.4317.430.64%221,532
Jul 7, 202517.3517.4417.2117.3217.32-117,549
Jul 4, 202517.4017.5317.1717.3217.320.70%165,281
Jul 3, 202517.0117.2916.9517.2017.200.41%263,086
Jul 2, 202517.0517.3616.8917.1317.13-0.35%313,789
Jul 1, 202517.2117.4917.0517.1917.19-2.11%282,917
Jun 30, 202517.7517.7817.4417.5617.56-0.06%305,831
Jun 27, 202517.6017.7017.4417.5717.570.63%198,393
Jun 26, 202517.4817.5117.1517.4617.46-0.17%214,277
Jun 25, 202517.5617.6417.2317.4917.490.17%234,233
Jun 24, 202517.4517.5417.3317.4617.461.51%223,061
Jun 23, 202517.2017.3117.0217.2017.20-1.04%247,877
Jun 20, 202517.3017.4316.9817.3817.381.52%401,275
Jun 19, 202517.4717.4817.0417.1217.12-2.84%355,342
Jun 18, 202517.5017.7517.4117.6217.62-0.73%241,144
Jun 17, 202517.6217.7617.5417.7517.750.80%280,445
Jun 16, 202517.5617.7917.4617.6117.610.06%201,358
Jun 13, 202517.5317.6317.4317.6017.600.40%210,542
Jun 12, 202517.5917.6617.4117.5317.530.69%341,612
Jun 11, 202517.1717.5017.1617.4117.410.12%248,216
Jun 10, 202517.4317.6517.2917.3917.39-0.23%246,571
Jun 6, 202517.4517.5217.3417.4317.43-110,145
Jun 5, 202517.3217.5917.3117.4317.430.52%137,204
Jun 4, 202517.5017.6517.2517.3417.34-0.29%183,016
Jun 3, 202517.3817.4617.2717.3917.390.93%130,283
Jun 2, 202517.3617.5017.2317.2317.23-0.12%128,854
May 30, 202517.1517.3217.1217.2517.25-0.58%270,127
May 29, 202517.4317.5217.3017.3517.350.17%155,844
May 28, 202517.5217.6217.3217.3217.32-0.17%134,265
May 27, 202517.3117.5217.1817.3517.351.17%183,765
May 26, 202517.3017.5717.1517.1517.15-0.69%270,712
May 23, 202517.4217.5417.1917.2717.27-0.75%242,017