Monash IVF Group Limited (ASX:MVF)
Australia · Delayed Price · Currency is AUD 0.7950
-0.0050 (-0.63%)
Aug 1, 2025, 4:10 PM AEST
Monash IVF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 4.17% | 4,958,665 |
| Jun 19, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.00% | 5,910,439 |
| Jun 18, 2025 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -0.79% | 3,013,625 |
| Jun 17, 2025 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | -2.33% | 5,908,658 |
| Jun 16, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | -3.01% | 6,797,394 |
| Jun 13, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | 0.76% | 8,003,533 |
| Jun 12, 2025 | 0.64 | 0.67 | 0.62 | 0.66 | 0.66 | 9.09% | 14,089,663 |
| Jun 11, 2025 | 0.60 | 0.64 | 0.59 | 0.61 | 0.61 | 11.01% | 23,860,151 |
| Jun 10, 2025 | 0.67 | 0.67 | 0.54 | 0.55 | 0.55 | -26.85% | 67,862,665 |
| Jun 6, 2025 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 1,437,698 |
| Jun 5, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -1.95% | 1,590,047 |
| Jun 4, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 2,837,031 |
| Jun 3, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.65% | 938,933 |
| Jun 2, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 1.31% | 1,442,421 |
| May 30, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -0.65% | 997,118 |
| May 29, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 1.32% | 1,603,923 |
| May 28, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -0.65% | 1,515,136 |
| May 27, 2025 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -1.92% | 2,846,416 |
| May 26, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | -2.50% | 1,989,650 |
| May 23, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | 1.91% | 2,732,079 |