Monash IVF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.70	0.71	0.69	0.70	0.70	-	165,964
Jun 4, 2026	0.71	0.71	0.70	0.70	0.70	-2.11%	493,006
Jun 3, 2026	0.71	0.71	0.70	0.71	0.71	0.71%	442,814
Jun 2, 2026	0.72	0.72	0.70	0.71	0.71	-1.40%	120,841
Jun 1, 2026	0.71	0.73	0.71	0.72	0.72	0.70%	325,448
May 29, 2026	0.70	0.71	0.70	0.71	0.71	-	366,553
May 28, 2026	0.71	0.72	0.70	0.71	0.71	-	535,894
May 27, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	220,953
May 26, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	293,915
May 25, 2026	0.72	0.73	0.72	0.72	0.72	0.70%	335,544
May 22, 2026	0.72	0.73	0.72	0.72	0.72	-	233,811
May 21, 2026	0.72	0.72	0.72	0.72	0.72	-	304,424
May 20, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	133,937
May 19, 2026	0.72	0.73	0.72	0.72	0.72	0.70%	176,367
May 18, 2026	0.73	0.73	0.71	0.72	0.72	-2.05%	274,860
May 15, 2026	0.73	0.74	0.73	0.73	0.73	-	78,615
May 14, 2026	0.74	0.74	0.73	0.73	0.73	-	190,663
May 13, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	422,528
May 12, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	431,158
May 11, 2026	0.75	0.75	0.74	0.75	0.75	-	841,992
May 8, 2026	0.75	0.75	0.74	0.75	0.75	-	483,696
May 7, 2026	0.75	0.75	0.75	0.75	0.75	-	260,492
May 6, 2026	0.75	0.75	0.75	0.75	0.75	0.68%	262,011
May 5, 2026	0.74	0.75	0.74	0.74	0.74	0.68%	150,370
May 4, 2026	0.74	0.75	0.74	0.74	0.74	-	253,539
May 1, 2026	0.73	0.75	0.73	0.74	0.74	0.68%	1,473,480
Apr 30, 2026	0.74	0.74	0.73	0.73	0.73	-	222,485
Apr 29, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	138,099
Apr 28, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	286,967
Apr 27, 2026	0.74	0.74	0.73	0.73	0.73	-	67,474
Apr 24, 2026	0.74	0.74	0.73	0.73	0.73	-2.01%	337,368
Apr 23, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	798,064
Apr 22, 2026	0.73	0.75	0.72	0.74	0.74	2.07%	1,129,289
Apr 21, 2026	0.72	0.75	0.72	0.73	0.73	0.69%	552,238
Apr 20, 2026	0.72	0.73	0.68	0.72	0.72	-5.88%	4,284,592
Apr 17, 2026	0.77	0.77	0.76	0.77	0.77	0.66%	432,195
Apr 16, 2026	0.76	0.77	0.76	0.76	0.76	-	633,314
Apr 15, 2026	0.77	0.77	0.76	0.76	0.76	-	481,077
Apr 14, 2026	0.78	0.79	0.76	0.76	0.76	-1.30%	1,793,041
Apr 13, 2026	0.79	0.80	0.75	0.77	0.77	15.79%	6,850,116
Apr 10, 2026	0.67	0.68	0.66	0.67	0.67	-	378,914
Apr 9, 2026	0.67	0.68	0.67	0.67	0.67	-1.48%	116,248
Apr 8, 2026	0.65	0.68	0.65	0.68	0.68	3.85%	483,331
Apr 7, 2026	0.66	0.68	0.65	0.65	0.65	-1.52%	243,045
Apr 2, 2026	0.67	0.67	0.66	0.66	0.66	-	165,659
Apr 1, 2026	0.66	0.66	0.64	0.66	0.66	-	529,901
Mar 31, 2026	0.63	0.66	0.63	0.66	0.66	4.76%	285,444
Mar 30, 2026	0.64	0.64	0.61	0.63	0.63	-0.79%	1,315,469
Mar 27, 2026	0.63	0.64	0.63	0.64	0.64	-0.78%	416,546
Mar 26, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	691,676