Monash IVF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.82	0.83	0.81	0.83	0.83	1.84%	1,138,689
Dec 10, 2025	0.84	0.84	0.81	0.82	0.82	-2.40%	2,801,284
Dec 9, 2025	0.81	0.85	0.80	0.84	0.84	-1.76%	2,296,723
Dec 8, 2025	0.84	0.86	0.84	0.85	0.85	1.80%	940,297
Dec 5, 2025	0.85	0.86	0.83	0.84	0.84	-3.47%	2,332,998
Dec 4, 2025	0.86	0.87	0.85	0.87	0.87	1.17%	1,571,227
Dec 3, 2025	0.86	0.86	0.85	0.86	0.86	-	1,946,941
Dec 2, 2025	0.86	0.87	0.86	0.86	0.86	-1.72%	1,028,857
Dec 1, 2025	0.85	0.87	0.85	0.87	0.87	2.35%	1,418,041
Nov 28, 2025	0.85	0.86	0.84	0.85	0.85	-	1,599,685
Nov 27, 2025	0.85	0.86	0.84	0.85	0.85	-2.30%	2,418,962
Nov 26, 2025	0.84	0.87	0.84	0.87	0.87	1.75%	3,410,496
Nov 25, 2025	0.86	0.90	0.85	0.86	0.86	-2.84%	22,573,119
Nov 24, 2025	0.81	0.88	0.81	0.88	0.88	44.26%	31,822,060
Nov 21, 2025	0.62	0.63	0.61	0.61	0.61	-1.61%	1,374,181