Monadelphous Group Limited (ASX:MND)
Australia · Delayed Price · Currency is AUD 26.49
-0.16 (-0.60%)
Nov 14, 2025, 10:09 AM AEST
Monadelphous Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 26.13 | 26.77 | 25.76 | 26.77 | 26.77 | 3.88% | 359,651 |
| Nov 11, 2025 | 25.76 | 26.87 | 25.50 | 25.77 | 25.77 | 3.08% | 481,967 |
| Nov 10, 2025 | 24.35 | 25.04 | 24.32 | 25.00 | 25.00 | 11.01% | 449,188 |
| Nov 7, 2025 | 22.76 | 22.80 | 22.46 | 22.52 | 22.52 | 0.36% | 157,916 |
| Nov 6, 2025 | 22.65 | 22.83 | 22.31 | 22.44 | 22.44 | -0.66% | 546,821 |
| Nov 5, 2025 | 22.91 | 22.99 | 22.18 | 22.59 | 22.59 | -0.88% | 172,017 |
| Nov 4, 2025 | 23.00 | 23.13 | 22.72 | 22.79 | 22.79 | -0.70% | 136,662 |
| Nov 3, 2025 | 23.20 | 23.29 | 22.89 | 22.95 | 22.95 | -1.25% | 180,207 |
| Oct 31, 2025 | 22.99 | 23.24 | 22.81 | 23.24 | 23.24 | 1.40% | 235,517 |
| Oct 30, 2025 | 22.95 | 22.98 | 22.59 | 22.92 | 22.92 | 1.73% | 174,656 |
| Oct 29, 2025 | 22.62 | 22.74 | 22.35 | 22.53 | 22.53 | -0.35% | 188,206 |
| Oct 28, 2025 | 22.95 | 22.95 | 22.50 | 22.61 | 22.61 | -0.88% | 143,549 |
| Oct 27, 2025 | 22.75 | 22.85 | 22.65 | 22.81 | 22.81 | 1.24% | 100,810 |
| Oct 24, 2025 | 22.71 | 22.82 | 22.42 | 22.53 | 22.53 | 0.18% | 117,498 |
| Oct 23, 2025 | 22.21 | 22.60 | 22.11 | 22.49 | 22.49 | 0.45% | 139,590 |
| Oct 22, 2025 | 22.79 | 22.79 | 22.06 | 22.39 | 22.39 | -1.80% | 200,596 |
| Oct 21, 2025 | 22.85 | 23.04 | 22.78 | 22.80 | 22.80 | 0.04% | 101,217 |
| Oct 20, 2025 | 22.22 | 22.95 | 21.90 | 22.79 | 22.79 | -0.65% | 214,401 |
| Oct 17, 2025 | 23.23 | 23.34 | 22.91 | 22.94 | 22.94 | -1.59% | 110,552 |
| Oct 16, 2025 | 23.61 | 23.63 | 23.20 | 23.31 | 23.31 | -0.55% | 123,229 |
| Oct 15, 2025 | 23.50 | 23.60 | 23.18 | 23.44 | 23.44 | - | 189,011 |
| Oct 14, 2025 | 23.13 | 23.54 | 23.13 | 23.44 | 23.44 | 1.34% | 210,635 |
| Oct 13, 2025 | 23.01 | 23.33 | 22.93 | 23.13 | 23.13 | -1.49% | 133,506 |
| Oct 10, 2025 | 23.25 | 23.50 | 23.17 | 23.48 | 23.48 | 0.82% | 103,933 |
| Oct 9, 2025 | 23.32 | 23.42 | 23.01 | 23.29 | 23.29 | 1.13% | 156,880 |
| Oct 8, 2025 | 23.00 | 23.03 | 22.66 | 23.03 | 23.03 | -1.45% | 224,626 |
| Oct 7, 2025 | 23.24 | 23.45 | 23.16 | 23.37 | 23.37 | 0.73% | 270,054 |
| Oct 6, 2025 | 23.27 | 23.27 | 23.02 | 23.20 | 23.20 | - | 202,138 |
| Oct 5, 2025 | 23.27 | 23.27 | 23.02 | 23.20 | 23.20 | 0.65% | 202,138 |
| Oct 3, 2025 | 23.03 | 23.06 | 22.76 | 23.05 | 23.05 | 0.22% | 234,125 |
| Oct 2, 2025 | 22.83 | 23.09 | 22.81 | 23.00 | 23.00 | 1.05% | 282,356 |
| Oct 1, 2025 | 22.57 | 22.82 | 22.47 | 22.76 | 22.76 | 1.16% | 163,447 |
| Sep 30, 2025 | 22.50 | 22.73 | 22.45 | 22.50 | 22.50 | -0.31% | 226,452 |
| Sep 29, 2025 | 22.46 | 22.65 | 22.44 | 22.57 | 22.57 | 0.53% | 182,570 |
| Sep 26, 2025 | 22.10 | 22.49 | 22.07 | 22.45 | 22.45 | 1.26% | 214,549 |
| Sep 25, 2025 | 22.13 | 22.34 | 21.89 | 22.17 | 22.17 | -0.09% | 172,799 |
| Sep 24, 2025 | 21.94 | 22.19 | 21.85 | 22.19 | 22.19 | -0.14% | 200,468 |
| Sep 23, 2025 | 22.20 | 22.30 | 21.93 | 22.22 | 22.22 | 0.54% | 200,917 |
| Sep 22, 2025 | 21.96 | 22.15 | 21.89 | 22.10 | 22.10 | 1.10% | 134,902 |
| Sep 19, 2025 | 21.60 | 22.01 | 21.41 | 21.86 | 21.86 | 1.53% | 839,786 |
| Sep 18, 2025 | 21.42 | 21.65 | 21.15 | 21.53 | 21.53 | 0.47% | 333,849 |
| Sep 17, 2025 | 21.62 | 21.66 | 21.39 | 21.43 | 21.43 | -1.61% | 288,657 |
| Sep 16, 2025 | 21.49 | 21.78 | 21.39 | 21.78 | 21.78 | 1.40% | 159,468 |
| Sep 15, 2025 | 21.46 | 21.50 | 21.28 | 21.48 | 21.48 | - | 160,922 |
| Sep 12, 2025 | 21.61 | 21.93 | 21.38 | 21.48 | 21.48 | - | 196,493 |
| Sep 11, 2025 | 21.18 | 21.65 | 21.18 | 21.48 | 21.48 | 1.03% | 177,801 |
| Sep 10, 2025 | 21.59 | 21.72 | 21.21 | 21.26 | 21.26 | -1.62% | 298,852 |
| Sep 9, 2025 | 21.13 | 21.69 | 21.09 | 21.61 | 21.61 | 2.56% | 284,108 |
| Sep 8, 2025 | 21.10 | 21.23 | 20.86 | 21.07 | 21.07 | -0.14% | 168,184 |
| Sep 5, 2025 | 20.88 | 21.26 | 20.86 | 21.10 | 21.10 | 1.78% | 139,741 |