Skip to main content
logo
Monadelphous Group Limited (ASX:MND)
Australia flag Australia · Delayed Price · Currency is AUD
20.73
+0.27 (1.32%)
Sep 4, 2025, 4:10 PM AEST

Monadelphous Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202520.6420.7120.4320.64-0.88%46,273
Sep 3, 202520.3120.9420.1120.4620.46-2.99%280,117
Sep 2, 202521.0921.2320.9721.0921.09-0.38%143,112
Sep 1, 202521.4121.5521.1021.1721.17-1.40%141,675
Aug 29, 202521.3521.5721.2021.4721.470.85%239,456
Aug 28, 202521.4021.4721.1821.2921.29-0.51%188,581
Aug 27, 202521.3021.4221.1321.4021.400.99%264,548
Aug 26, 202521.3021.4021.0621.1921.190.57%450,398
Aug 25, 202521.1421.4521.0221.0721.07-0.05%292,404
Aug 22, 202520.9221.3120.9021.0821.081.44%317,599
Aug 21, 202521.0221.1120.6220.7820.78-1.93%310,658
Aug 20, 202521.3922.2720.9921.1921.190.86%813,661
Aug 19, 202521.0221.9420.7521.0121.013.70%391,334
Aug 18, 202520.0520.3220.0020.2620.260.20%165,534
Aug 15, 202520.1520.2219.9720.2220.220.35%163,989
Aug 14, 202520.2520.3720.0420.1520.151.10%159,277
Aug 13, 202519.8919.9419.6719.9319.930.40%207,845
Aug 12, 202519.6219.9119.5819.8519.850.56%209,742
Aug 11, 202519.5019.8119.4119.7419.740.10%277,356
Aug 8, 202519.9819.9819.5219.7219.72-3.29%279,036
Aug 7, 202519.8620.4019.8620.3920.392.10%263,978
Aug 6, 202519.8319.9719.8119.9719.970.91%224,526
Aug 5, 202519.6519.8219.4619.7919.792.06%209,995
Aug 4, 202519.3619.4219.2019.3919.39-0.10%193,097
Aug 1, 202519.2319.5519.2119.4119.41-0.41%171,869
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