Monash IVF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	917,382
Feb 24, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	1,769,525
Feb 23, 2026	0.73	0.74	0.73	0.73	0.73	0.69%	548,439
Feb 20, 2026	0.73	0.73	0.72	0.73	0.73	0.69%	256,390
Feb 19, 2026	0.72	0.73	0.72	0.72	0.72	1.41%	348,555
Feb 18, 2026	0.72	0.72	0.71	0.71	0.71	-	198,486
Feb 17, 2026	0.70	0.72	0.70	0.71	0.71	0.71%	266,478
Feb 16, 2026	0.71	0.72	0.70	0.71	0.71	0.71%	641,586
Feb 13, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	658,058
Feb 12, 2026	0.71	0.72	0.70	0.71	0.71	-1.40%	1,384,600
Feb 11, 2026	0.72	0.72	0.71	0.72	0.72	-	1,205,349
Feb 10, 2026	0.71	0.72	0.70	0.72	0.72	2.88%	560,878
Feb 9, 2026	0.69	0.71	0.69	0.70	0.70	1.46%	445,806
Feb 6, 2026	0.70	0.70	0.69	0.69	0.69	-1.44%	587,707
Feb 5, 2026	0.71	0.72	0.69	0.70	0.70	-1.42%	853,887
Feb 4, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	597,749
Feb 3, 2026	0.71	0.73	0.71	0.71	0.71	-	396,927
Feb 2, 2026	0.71	0.73	0.70	0.71	0.71	0.71%	553,004
Jan 30, 2026	0.71	0.72	0.70	0.71	0.71	-	552,090
Jan 29, 2026	0.73	0.74	0.70	0.71	0.71	-2.76%	906,529
Jan 28, 2026	0.75	0.75	0.73	0.73	0.73	-3.33%	1,172,012
Jan 27, 2026	0.74	0.76	0.74	0.75	0.75	0.67%	1,351,500
Jan 23, 2026	0.74	0.76	0.74	0.75	0.75	0.68%	1,461,430
Jan 22, 2026	0.75	0.76	0.74	0.74	0.74	-0.67%	1,021,156
Jan 21, 2026	0.74	0.75	0.73	0.75	0.75	1.36%	262,675
Jan 20, 2026	0.74	0.75	0.73	0.74	0.74	-0.68%	723,066
Jan 19, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	1,279,417
Jan 16, 2026	0.75	0.76	0.74	0.75	0.75	-	525,359
Jan 15, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	719,689
Jan 14, 2026	0.76	0.76	0.75	0.76	0.76	1.34%	458,974
Jan 13, 2026	0.76	0.76	0.74	0.75	0.75	-0.67%	625,917
Jan 12, 2026	0.76	0.76	0.74	0.75	0.75	-	1,050,040
Jan 9, 2026	0.76	0.77	0.74	0.75	0.75	-	849,941
Jan 8, 2026	0.75	0.76	0.74	0.75	0.75	-	319,797
Jan 7, 2026	0.76	0.77	0.75	0.75	0.75	-0.66%	369,742
Jan 6, 2026	0.75	0.77	0.74	0.76	0.76	0.67%	823,877
Jan 5, 2026	0.75	0.76	0.74	0.75	0.75	-	683,042
Jan 2, 2026	0.73	0.76	0.73	0.75	0.75	2.04%	325,184
Dec 31, 2025	0.75	0.75	0.73	0.74	0.74	-0.68%	853,335
Dec 30, 2025	0.74	0.75	0.73	0.74	0.74	1.37%	384,962
Dec 29, 2025	0.72	0.74	0.72	0.73	0.73	-0.68%	590,514
Dec 24, 2025	0.70	0.74	0.69	0.74	0.74	-10.37%	4,097,960
Dec 23, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	508,552
Dec 22, 2025	0.82	0.82	0.82	0.82	0.82	-	478,395
Dec 19, 2025	0.82	0.82	0.82	0.82	0.82	-	600,822
Dec 18, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	740,806
Dec 17, 2025	0.82	0.83	0.82	0.82	0.82	0.61%	540,250
Dec 16, 2025	0.82	0.82	0.82	0.82	0.82	-	545,727
Dec 15, 2025	0.82	0.83	0.82	0.82	0.82	-0.61%	425,429
Dec 12, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	1,157,300