Monash IVF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.71	0.72	0.71	0.71	0.71	0.71%	2,365,732
Aug 28, 2025	0.69	0.71	0.68	0.70	0.70	2.94%	3,268,884
Aug 27, 2025	0.68	0.69	0.66	0.68	0.68	1.49%	5,499,006
Aug 26, 2025	0.70	0.70	0.67	0.67	0.67	-2.90%	5,519,684
Aug 25, 2025	0.70	0.73	0.68	0.69	0.69	-0.72%	8,734,954
Aug 22, 2025	0.74	0.74	0.66	0.70	0.70	-13.66%	18,670,198
Aug 21, 2025	0.83	0.83	0.80	0.81	0.81	-1.83%	3,165,105
Aug 20, 2025	0.83	0.84	0.81	0.82	0.82	1.23%	2,134,129
Aug 19, 2025	0.82	0.83	0.81	0.81	0.81	-1.22%	1,057,116
Aug 18, 2025	0.84	0.84	0.81	0.82	0.82	-1.80%	1,946,588
Aug 15, 2025	0.82	0.84	0.82	0.84	0.84	2.45%	1,931,676
Aug 14, 2025	0.82	0.82	0.81	0.82	0.82	1.24%	2,055,691
Aug 13, 2025	0.81	0.82	0.80	0.81	0.81	-0.62%	1,480,409
Aug 12, 2025	0.81	0.82	0.80	0.81	0.81	-	1,310,722
Aug 11, 2025	0.81	0.83	0.81	0.81	0.81	1.89%	3,175,295
Aug 8, 2025	0.81	0.81	0.79	0.80	0.80	-1.85%	1,081,604
Aug 7, 2025	0.81	0.82	0.80	0.81	0.81	-	1,484,025
Aug 6, 2025	0.81	0.81	0.80	0.81	0.81	0.62%	991,797
Aug 5, 2025	0.81	0.81	0.79	0.81	0.81	1.90%	2,258,857
Aug 4, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	921,275
Aug 1, 2025	0.81	0.81	0.79	0.80	0.80	-0.63%	2,187,941
Jul 31, 2025	0.79	0.80	0.78	0.80	0.80	1.27%	2,801,698
Jul 30, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	1,382,655
Jul 29, 2025	0.81	0.82	0.79	0.80	0.80	-1.24%	1,539,755
Jul 28, 2025	0.82	0.83	0.80	0.81	0.81	-	2,201,607
Jul 25, 2025	0.80	0.82	0.80	0.81	0.81	0.63%	2,719,871
Jul 24, 2025	0.78	0.80	0.77	0.80	0.80	3.90%	3,319,324
Jul 23, 2025	0.76	0.78	0.76	0.77	0.77	1.32%	2,564,443
Jul 22, 2025	0.76	0.77	0.75	0.76	0.76	1.33%	1,339,334
Jul 21, 2025	0.76	0.77	0.75	0.75	0.75	-1.32%	1,911,872
Jul 18, 2025	0.76	0.77	0.75	0.76	0.76	1.33%	1,919,420
Jul 17, 2025	0.76	0.77	0.75	0.75	0.75	-0.66%	1,105,327
Jul 16, 2025	0.74	0.76	0.73	0.76	0.76	1.34%	1,926,506
Jul 15, 2025	0.76	0.76	0.74	0.75	0.75	-0.67%	2,911,947
Jul 14, 2025	0.74	0.77	0.74	0.75	0.75	1.35%	1,953,679
Jul 11, 2025	0.74	0.75	0.73	0.74	0.74	-0.67%	1,227,578
Jul 10, 2025	0.74	0.75	0.73	0.75	0.75	0.68%	3,500,308
Jul 9, 2025	0.74	0.75	0.73	0.74	0.74	-	1,399,591
Jul 8, 2025	0.75	0.75	0.72	0.74	0.74	-0.67%	5,969,431
Jul 7, 2025	0.78	0.79	0.75	0.75	0.75	-3.87%	4,151,805
Jul 4, 2025	0.76	0.78	0.75	0.78	0.78	5.44%	4,197,955
Jul 3, 2025	0.74	0.74	0.71	0.74	0.74	0.68%	3,240,769
Jul 2, 2025	0.73	0.75	0.72	0.73	0.73	1.39%	4,477,449
Jul 1, 2025	0.71	0.73	0.71	0.72	0.72	2.13%	4,791,229
Jun 30, 2025	0.70	0.71	0.69	0.71	0.71	2.92%	3,633,520
Jun 27, 2025	0.68	0.70	0.67	0.69	0.69	2.24%	4,520,546
Jun 26, 2025	0.66	0.68	0.65	0.67	0.67	1.52%	2,785,117
Jun 25, 2025	0.63	0.67	0.63	0.66	0.66	5.60%	5,087,324
Jun 24, 2025	0.63	0.64	0.62	0.63	0.63	-	2,686,949
Jun 23, 2025	0.62	0.63	0.61	0.63	0.63	-	2,470,440