Monash IVF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.77	0.80	0.77	0.80	-	3.25%	253,335
Sep 16, 2026	0.76	0.78	0.76	0.77	0.77	1.99%	1,530,749
Sep 15, 2026	0.78	0.79	0.76	0.76	0.76	-3.82%	1,141,706
Sep 14, 2026	0.79	0.79	0.77	0.79	0.79	-1.26%	938,679
Sep 11, 2026	0.80	0.80	0.79	0.80	0.80	-1.85%	154,508
Sep 10, 2026	0.81	0.82	0.80	0.81	0.81	-1.22%	920,219
Sep 9, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	596,250
Sep 8, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	1,067,338
Sep 7, 2026	0.82	0.84	0.81	0.82	0.82	1.23%	2,055,700
Sep 4, 2026	0.81	0.83	0.79	0.81	0.81	2.53%	2,605,882
Sep 3, 2026	0.76	0.79	0.76	0.79	0.79	4.36%	2,345,678
Sep 2, 2026	0.75	0.78	0.73	0.77	0.76	1.99%	1,483,661
Sep 1, 2026	0.72	0.79	0.72	0.76	0.74	7.09%	2,081,602
Aug 31, 2026	0.68	0.72	0.67	0.71	0.69	3.68%	674,221
Aug 28, 2026	0.66	0.68	0.66	0.68	0.67	1.49%	971,316
Aug 27, 2026	0.70	0.71	0.67	0.67	0.66	-4.96%	549,866
Aug 26, 2026	0.71	0.71	0.69	0.71	0.69	2.17%	270,000
Aug 25, 2026	0.70	0.72	0.69	0.69	0.68	-0.72%	433,972
Aug 24, 2026	0.72	0.73	0.70	0.70	0.68	-6.71%	765,738
Aug 21, 2026	0.73	0.75	0.73	0.75	0.73	2.76%	773,559
Aug 20, 2026	0.72	0.74	0.72	0.73	0.71	0.69%	512,740
Aug 19, 2026	0.71	0.72	0.71	0.72	0.71	0.70%	1,084,050
Aug 18, 2026	0.69	0.72	0.69	0.72	0.70	2.14%	384,303
Aug 17, 2026	0.70	0.70	0.69	0.70	0.69	0.72%	92,659
Aug 14, 2026	0.70	0.70	0.69	0.70	0.68	-0.71%	261,657
Aug 13, 2026	0.70	0.70	0.70	0.70	0.69	0.72%	66,439
Aug 12, 2026	0.70	0.71	0.69	0.70	0.68	-0.71%	680,954
Aug 11, 2026	0.69	0.71	0.69	0.70	0.69	2.19%	412,126
Aug 10, 2026	0.70	0.70	0.69	0.69	0.67	-	140,627
Aug 7, 2026	0.69	0.70	0.69	0.69	0.67	-2.14%	189,239
Aug 6, 2026	0.70	0.71	0.69	0.70	0.69	-	1,121,207
Aug 5, 2026	0.69	0.71	0.68	0.70	0.69	1.45%	539,313
Aug 4, 2026	0.69	0.70	0.68	0.69	0.68	0.73%	119,811
Aug 3, 2026	0.69	0.70	0.68	0.69	0.67	-2.14%	673,547
Jul 31, 2026	0.70	0.71	0.69	0.70	0.69	0.72%	288,370
Jul 30, 2026	0.68	0.70	0.68	0.70	0.68	1.46%	524,828
Jul 29, 2026	0.67	0.69	0.67	0.69	0.67	2.24%	714,358
Jul 28, 2026	0.66	0.69	0.66	0.67	0.66	-2.19%	151,985
Jul 27, 2026	0.67	0.69	0.66	0.69	0.67	4.58%	457,937
Jul 24, 2026	0.67	0.68	0.66	0.66	0.64	-3.68%	450,923
Jul 23, 2026	0.68	0.68	0.67	0.68	0.67	1.49%	275,150
Jul 22, 2026	0.68	0.70	0.67	0.67	0.66	-1.47%	718,419
Jul 21, 2026	0.68	0.70	0.68	0.68	0.67	0.74%	203,921
Jul 20, 2026	0.69	0.70	0.68	0.68	0.66	-2.17%	323,765
Jul 17, 2026	0.71	0.71	0.69	0.69	0.68	-2.13%	730,334
Jul 16, 2026	0.71	0.71	0.71	0.71	0.69	-	155,669
Jul 15, 2026	0.71	0.72	0.71	0.71	0.69	-	143,192
Jul 14, 2026	0.71	0.72	0.71	0.71	0.69	-0.70%	268,193
Jul 13, 2026	0.72	0.72	0.71	0.71	0.70	-0.70%	372,780
Jul 10, 2026	0.71	0.72	0.70	0.72	0.70	2.14%	116,232