Skip to main content
logo
Monadelphous Group Limited (ASX:MND)
Australia flag Australia · Delayed Price · Currency is AUD
29.99
+0.38 (1.28%)
Jan 16, 2026, 4:10 PM AEST

Monadelphous Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202629.6930.1029.6429.98-1.25%117,170
Jan 15, 202628.9529.6228.9529.6129.611.93%160,172
Jan 14, 202628.6029.9028.6029.0529.051.64%286,234
Jan 13, 202628.0928.8227.9828.5828.581.71%225,195
Jan 12, 202627.1528.1827.1528.1028.103.50%210,183
Jan 9, 202627.1327.7427.0227.1527.15-0.80%163,937
Jan 8, 202626.8928.8926.6027.3727.372.16%214,520
Jan 7, 202627.3527.5226.6226.7926.79-3.08%158,784
Jan 6, 202627.1728.1826.7927.6427.642.37%155,516
Jan 5, 202627.0027.1526.5127.0027.001.77%97,017
Jan 2, 202626.4526.7126.3426.5326.530.08%64,494
Dec 31, 202526.9826.9826.3126.5126.51-0.75%58,940
Dec 30, 202526.5826.9826.0626.7126.710.72%50,287
Dec 29, 202526.3927.0926.3926.5226.52-1.04%84,543
Dec 24, 202527.1027.1026.7526.8026.80-1.22%36,490
Dec 23, 202527.0027.2426.9027.1327.13-0.26%75,816
Dec 22, 202526.7027.3126.6427.2027.203.03%157,853
Dec 19, 202526.2226.7726.2226.4026.400.61%353,651
Dec 18, 202525.9426.5525.7926.2426.24-1.83%304,483
Dec 17, 202526.1626.8025.3026.7326.731.98%236,093
Dec 16, 202527.0927.1225.9326.2126.21-2.89%198,554
Dec 15, 202525.6927.1625.6926.9926.992.98%591,367
Dec 12, 202525.8226.3625.5226.2126.213.80%267,563
Dec 11, 202525.5525.7125.2225.2525.25-0.51%238,719
Dec 10, 202526.3526.3525.2525.3825.38-2.53%184,639
Dec 9, 202525.8526.4125.6626.0426.040.46%158,712
Dec 8, 202525.8226.3225.8225.9225.92-0.12%122,773
Dec 5, 202525.7826.1925.7825.9525.950.23%136,466
Dec 4, 202526.2926.3725.7825.8925.89-2.30%131,129
Dec 3, 202525.9526.7125.9526.5026.500.30%167,190
Dec 2, 202525.5826.6725.5226.4226.420.15%204,996
Dec 1, 202526.4926.9926.2526.3826.38-1.53%221,315
Nov 28, 202527.1527.2026.6026.7926.79-1.14%248,443
Nov 27, 202527.2027.2526.9327.1027.100.07%285,477
Nov 26, 202527.1527.5026.9827.0827.08-0.26%219,078
Nov 25, 202527.0127.2026.4127.1527.150.33%230,844
Nov 24, 202526.7427.0626.2927.0627.064.80%517,838
Nov 21, 202526.2526.3325.8025.8225.82-1.90%167,814
Nov 20, 202526.1026.5226.0026.3226.320.65%216,602
Nov 19, 202526.2726.7226.1526.1526.15-0.34%300,274
Nov 18, 202527.3527.3526.1926.2426.24-5.41%419,900
Nov 17, 202526.9727.8326.7527.7427.742.86%425,725
Nov 14, 202526.6526.9726.1726.9726.971.20%298,213
Nov 13, 202526.5027.1826.4226.6526.65-0.45%510,956
Nov 12, 202526.1326.7725.7626.7726.773.88%359,651
Nov 11, 202525.7626.8725.5025.7725.773.08%481,967
Nov 10, 202524.1525.0823.6825.0025.0011.01%449,188
Nov 7, 202522.7622.8022.4622.5222.520.36%157,916
Nov 6, 202522.6522.8322.3122.4422.44-0.66%546,821
Nov 5, 202522.9122.9922.1822.5922.59-0.88%172,017