Skip to main content
logo
Monadelphous Group Limited (ASX:MND)
Australia flag Australia · Delayed Price · Currency is AUD
22.94
-0.37 (-1.59%)
Oct 17, 2025, 4:10 PM AEST

Monadelphous Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202523.2323.3422.9122.9422.94-1.59%110,552
Oct 16, 202523.6123.6323.2023.3123.31-0.55%123,229
Oct 15, 202523.5023.6023.1823.4423.44-189,011
Oct 14, 202523.1323.5423.1323.4423.441.34%210,635
Oct 13, 202523.0123.3322.9323.1323.13-1.49%133,506
Oct 10, 202523.2523.5023.1723.4823.480.82%103,933
Oct 9, 202523.3223.4223.0123.2923.291.13%156,880
Oct 8, 202523.0023.0322.6623.0323.03-1.45%224,626
Oct 7, 202523.2423.4523.1623.3723.370.73%270,054
Oct 6, 202523.2723.2723.0223.2023.20-202,138
Oct 5, 202523.2723.2723.0223.2023.200.65%202,138
Oct 3, 202523.0323.0622.7623.0523.050.22%234,125
Oct 2, 202522.8323.0922.8123.0023.001.05%282,356
Oct 1, 202522.5722.8222.4722.7622.761.16%163,447
Sep 30, 202522.5022.7322.4522.5022.50-0.31%226,452
Sep 29, 202522.4622.6522.4422.5722.570.53%182,570
Sep 26, 202522.1022.4922.0722.4522.451.26%214,549
Sep 25, 202522.1322.3521.8922.1722.17-0.09%172,799
Sep 24, 202521.9422.1921.8522.1922.19-0.14%200,468
Sep 23, 202522.2022.3021.9322.2222.220.54%200,917
Sep 22, 202521.9622.1521.8922.1022.101.10%134,902
Sep 19, 202521.6022.0121.4121.8621.861.53%839,786
Sep 18, 202521.4221.6521.1521.5321.530.47%333,849
Sep 17, 202521.6221.6621.3921.4321.43-1.61%288,657
Sep 16, 202521.4921.7821.3921.7821.781.40%159,468
Sep 15, 202521.4621.5021.2821.4821.48-160,922
Sep 12, 202521.6121.9321.3821.4821.48-196,493
Sep 11, 202521.1821.6521.1821.4821.481.03%177,801
Sep 10, 202521.5921.7221.2121.2621.26-1.62%298,852
Sep 9, 202521.1321.6921.0921.6121.612.56%284,108
Sep 8, 202521.1021.2320.8621.0721.07-0.14%168,184
Sep 5, 202520.8821.2620.8621.1021.101.78%139,741
Sep 4, 202520.6420.8220.4320.7320.731.32%221,851
Sep 3, 202520.3120.9420.1120.4620.46-2.99%280,117
Sep 2, 202521.0921.2320.9721.0920.70-0.38%143,112
Sep 1, 202521.4121.5521.1021.1720.78-1.40%141,675
Aug 29, 202521.3521.5721.2021.4721.070.85%239,456
Aug 28, 202521.4021.4721.1821.2920.90-0.51%188,581
Aug 27, 202521.3021.4221.1321.4021.000.99%264,548
Aug 26, 202521.3021.4021.0621.1920.800.57%450,398
Aug 25, 202521.1421.4521.0221.0720.68-0.05%292,404
Aug 22, 202520.9221.3120.9021.0820.691.44%317,599
Aug 21, 202521.0221.1120.6220.7820.40-1.93%310,658
Aug 20, 202521.3922.2720.9921.1920.800.86%813,661
Aug 19, 202521.0221.9420.7521.0120.623.70%391,334
Aug 18, 202520.0520.3220.0020.2619.890.20%165,534
Aug 15, 202520.1520.2219.9720.2219.850.35%163,989
Aug 14, 202520.2520.3720.0420.1519.781.10%159,277
Aug 13, 202519.8919.9419.6719.9319.560.40%207,845
Aug 12, 202519.6219.9119.5819.8519.480.56%209,742