Monash IVF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.64	0.65	0.64	0.64	0.64	1.59%	267,266
Mar 16, 2026	0.63	0.64	0.63	0.63	0.63	-	248,679
Mar 13, 2026	0.63	0.65	0.63	0.63	0.63	-0.79%	159,452
Mar 12, 2026	0.65	0.65	0.63	0.64	0.64	-0.78%	1,099,666
Mar 11, 2026	0.65	0.65	0.63	0.64	0.64	-0.78%	436,320
Mar 10, 2026	0.65	0.66	0.64	0.65	0.65	0.78%	866,077
Mar 9, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	1,795,995
Mar 6, 2026	0.67	0.67	0.65	0.66	0.66	-0.75%	503,438
Mar 5, 2026	0.65	0.67	0.65	0.67	0.67	2.31%	558,234
Mar 4, 2026	0.67	0.67	0.64	0.65	0.65	-3.70%	766,510
Mar 3, 2026	0.68	0.70	0.67	0.68	0.66	-1.46%	357,354
Mar 2, 2026	0.69	0.70	0.68	0.69	0.67	-1.44%	349,436
Feb 27, 2026	0.71	0.71	0.68	0.70	0.68	-2.11%	489,779
Feb 26, 2026	0.68	0.72	0.64	0.71	0.70	2.90%	3,418,608
Feb 25, 2026	0.70	0.71	0.69	0.69	0.68	-1.43%	917,382
Feb 24, 2026	0.73	0.73	0.70	0.70	0.69	-4.11%	1,769,525
Feb 23, 2026	0.73	0.74	0.73	0.73	0.72	0.69%	548,439
Feb 20, 2026	0.73	0.73	0.72	0.73	0.71	0.69%	256,390
Feb 19, 2026	0.72	0.73	0.72	0.72	0.71	1.41%	348,555
Feb 18, 2026	0.72	0.72	0.71	0.71	0.70	-	198,486
Feb 17, 2026	0.70	0.72	0.70	0.71	0.70	0.71%	266,478
Feb 16, 2026	0.71	0.72	0.70	0.71	0.69	0.71%	641,586
Feb 13, 2026	0.71	0.71	0.70	0.70	0.69	-0.71%	658,058
Feb 12, 2026	0.71	0.72	0.70	0.71	0.69	-1.40%	1,384,600
Feb 11, 2026	0.72	0.72	0.71	0.72	0.70	-	1,205,349
Feb 10, 2026	0.71	0.72	0.70	0.72	0.70	2.88%	560,878
Feb 9, 2026	0.69	0.71	0.69	0.70	0.68	1.46%	445,806
Feb 6, 2026	0.70	0.70	0.69	0.69	0.67	-1.44%	587,707
Feb 5, 2026	0.71	0.72	0.69	0.70	0.68	-1.42%	853,887
Feb 4, 2026	0.72	0.72	0.71	0.71	0.69	-0.70%	597,749
Feb 3, 2026	0.71	0.73	0.71	0.71	0.70	-	396,927
Feb 2, 2026	0.71	0.73	0.70	0.71	0.70	0.71%	553,004
Jan 30, 2026	0.71	0.72	0.70	0.71	0.69	-	552,090
Jan 29, 2026	0.73	0.74	0.70	0.71	0.69	-2.76%	906,529
Jan 28, 2026	0.75	0.75	0.73	0.73	0.71	-3.33%	1,172,012
Jan 27, 2026	0.74	0.76	0.74	0.75	0.74	0.67%	1,351,500
Jan 23, 2026	0.74	0.76	0.74	0.75	0.73	0.68%	1,461,430
Jan 22, 2026	0.75	0.76	0.74	0.74	0.73	-0.67%	1,021,156
Jan 21, 2026	0.74	0.75	0.73	0.75	0.73	1.36%	262,675
Jan 20, 2026	0.74	0.75	0.73	0.74	0.72	-0.68%	723,066
Jan 19, 2026	0.75	0.75	0.74	0.74	0.73	-0.67%	1,279,417
Jan 16, 2026	0.75	0.76	0.74	0.75	0.73	-	525,359
Jan 15, 2026	0.76	0.76	0.75	0.75	0.73	-1.32%	719,689
Jan 14, 2026	0.76	0.76	0.75	0.76	0.74	1.34%	458,974
Jan 13, 2026	0.76	0.76	0.74	0.75	0.73	-0.67%	625,917
Jan 12, 2026	0.76	0.76	0.74	0.75	0.74	-	1,050,040
Jan 9, 2026	0.76	0.77	0.74	0.75	0.74	-	849,941
Jan 8, 2026	0.75	0.76	0.74	0.75	0.74	-	319,797
Jan 7, 2026	0.76	0.77	0.75	0.75	0.74	-0.66%	369,742
Jan 6, 2026	0.75	0.77	0.74	0.76	0.74	0.67%	823,877