Monadelphous Group Limited (ASX:MND)
Australia · Delayed Price · Currency is AUD 25.78
-0.72 (-2.72%)
Dec 4, 2025, 3:59 PM AEST
Monadelphous Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 25.95 | 26.71 | 25.95 | 26.50 | 26.50 | 0.30% | 167,190 |
| Dec 2, 2025 | 25.58 | 26.67 | 25.52 | 26.42 | 26.42 | 0.15% | 204,996 |
| Dec 1, 2025 | 26.49 | 26.99 | 26.25 | 26.38 | 26.38 | -1.53% | 221,315 |
| Nov 28, 2025 | 27.15 | 27.20 | 26.60 | 26.79 | 26.79 | -1.14% | 248,443 |
| Nov 27, 2025 | 27.20 | 27.25 | 26.93 | 27.10 | 27.10 | 0.07% | 285,477 |
| Nov 26, 2025 | 27.15 | 27.50 | 26.98 | 27.08 | 27.08 | -0.26% | 219,078 |
| Nov 25, 2025 | 27.01 | 27.20 | 26.41 | 27.15 | 27.15 | 0.33% | 230,844 |
| Nov 24, 2025 | 26.74 | 27.06 | 26.29 | 27.06 | 27.06 | 4.80% | 517,838 |
| Nov 21, 2025 | 26.25 | 26.33 | 25.80 | 25.82 | 25.82 | -1.90% | 167,814 |
| Nov 20, 2025 | 26.10 | 26.52 | 26.00 | 26.32 | 26.32 | 0.65% | 216,602 |
| Nov 19, 2025 | 26.27 | 26.72 | 26.15 | 26.15 | 26.15 | -0.34% | 300,274 |
| Nov 18, 2025 | 27.35 | 27.35 | 26.19 | 26.24 | 26.24 | -5.41% | 419,900 |
| Nov 17, 2025 | 26.97 | 27.83 | 26.75 | 27.74 | 27.74 | 2.86% | 425,725 |
| Nov 14, 2025 | 26.65 | 26.97 | 26.17 | 26.97 | 26.97 | 1.20% | 298,213 |
| Nov 13, 2025 | 26.50 | 27.18 | 26.42 | 26.65 | 26.65 | -0.45% | 510,956 |
| 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 | 24.15 | 25.08 | 23.68 | 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 | 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 | 22.35 | 21.89 | 22.17 | 22.17 | -0.09% | 172,799 |