MND.AX - Monadelphous Group Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201914.9415.2514.9315.0215.02312,163
Oct 11, 201914.9314.9714.7414.8014.80267,997
Oct 10, 201914.7414.9414.6514.7114.71308,859
Oct 09, 201914.8414.9514.7714.7714.77368,802
Oct 08, 201914.9214.9814.8314.9214.92306,719
Oct 07, 201914.8514.9714.7614.9014.90135,814
Oct 04, 201914.6914.8914.6514.8414.84239,046
Oct 03, 201914.6614.7714.5614.7614.76402,423
Oct 02, 201915.3515.5115.0515.1015.10309,735
Oct 01, 201915.7315.7715.4815.6015.60322,549
Sep 30, 201915.8515.9415.5415.7515.75373,799
Sep 27, 201915.6615.8315.5715.7515.75444,527
Sep 26, 201915.2115.8315.2115.6115.61563,789
Sep 25, 201914.8814.9814.6914.7914.79367,870
Sep 24, 201915.3415.4514.9515.0615.06395,037
Sep 23, 201915.6515.6515.3615.3915.39440,444
Sep 20, 201915.2315.6715.2115.5715.57473,425
Sep 19, 201915.0315.6715.0115.4715.47813,092
Sep 18, 201915.2515.3815.0015.1515.15476,482
Sep 17, 201915.5515.7615.1615.2615.26692,706
Sep 16, 201915.5015.6814.9615.3815.38571,941
Sep 13, 201915.9416.0715.5815.6215.62465,808
Sep 12, 201915.8216.0515.7115.7815.78487,856
Sep 12, 20190.23 Dividend
Sep 11, 201915.9816.2415.9816.1215.89466,867
Sep 10, 201915.9916.1015.7116.1015.87530,460
Sep 09, 201916.1516.1815.9916.0815.85451,932
Sep 06, 201915.6516.2415.6116.1915.96666,572
Sep 05, 201915.4615.6415.3315.6215.40388,882
Sep 04, 201915.2415.3514.9815.2915.07869,003
Sep 03, 201915.7316.0615.5615.6415.42450,785
Sep 02, 201915.8116.0515.6915.7315.51341,026
Aug 30, 201915.9816.0115.7615.9115.68586,159
Aug 29, 201915.5015.7615.4015.6215.40633,056
Aug 28, 201915.3015.5614.9115.5015.28556,421
Aug 27, 201915.4115.5015.1115.3615.14722,726
Aug 26, 201915.7416.0715.3515.4115.19742,841
Aug 23, 201916.3316.6016.2916.4616.23523,028
Aug 22, 201917.0317.1116.2916.3916.16563,619
Aug 21, 201917.2517.2516.4016.9316.691,219,105
Aug 20, 201917.0017.9516.8617.8517.601,113,415
Aug 19, 201917.6117.9617.3317.9617.70376,944
Aug 16, 201917.0117.3517.0117.2517.00219,878
Aug 15, 201917.1217.2416.9617.1416.90327,750
Aug 14, 201917.5217.7017.2317.7017.45252,092
Aug 13, 201917.1417.2816.8817.2016.95230,502
Aug 12, 201917.1317.4317.0717.4317.1893,406
Aug 09, 201917.4117.5817.1917.4017.15139,645
Aug 08, 201916.8717.2616.8217.2116.96235,934
Aug 07, 201917.1017.2016.8417.0916.85204,957
Aug 06, 201916.9917.4516.5417.1716.93378,443
Aug 05, 201918.2818.4317.8817.9817.72188,182
Aug 02, 201918.5018.6218.2318.4218.16196,613
Aug 01, 201918.7318.9418.5418.6018.33164,735
Jul 31, 201918.9319.0018.8118.9318.66178,696
Jul 30, 201919.3219.3718.9419.0118.74246,512
Jul 29, 201919.3019.3118.9719.1618.89163,186
Jul 26, 201919.4019.4319.1719.2518.98154,921
Jul 25, 201919.1719.4719.1119.4019.12249,153
Jul 24, 201919.1019.1718.8719.0518.78204,077
Jul 23, 201918.7018.9518.6918.9318.66114,144
Jul 22, 201918.7919.0018.6118.6618.39198,219
Jul 19, 201918.6518.8418.5418.7018.4395,464
Jul 18, 201918.7518.9218.5818.6518.38197,431
Jul 17, 201918.6018.9818.5918.9518.68113,692
Jul 16, 201918.5518.9418.5518.7118.44233,960
Jul 15, 201918.6818.7618.5318.5418.28135,820
Jul 12, 201918.8318.9918.8018.8718.60130,438
Jul 11, 201918.8219.1618.7919.0818.81181,862
Jul 10, 201918.8919.0018.7418.8218.55189,531
Jul 09, 201918.7219.0218.6618.8018.53169,922
Jul 08, 201919.1919.2218.7018.7018.43160,811
Jul 05, 201919.2919.3219.1419.1918.92145,077
Jul 04, 201918.8919.3118.8419.2218.95381,974
Jul 03, 201918.7118.8418.4018.7018.43392,038
Jul 02, 201918.8519.1318.7819.0018.73255,697
Jul 01, 201919.1919.1918.8018.9618.69542,557
Jun 28, 201918.9419.1218.7918.8118.54399,993
Jun 27, 201918.8818.9318.5618.8018.53365,703
Jun 26, 201918.7419.1318.6518.8718.60419,189
Jun 25, 201918.2218.8318.2218.5918.32437,787
Jun 24, 201918.6818.7918.4418.6118.34410,433
Jun 21, 201918.5619.0418.4018.5218.26636,646
Jun 20, 201919.1519.1518.6018.6018.33666,141
Jun 19, 201919.3419.3419.0719.1618.89759,856
Jun 18, 201919.7919.8019.0019.1418.87538,178
Jun 17, 201919.6919.7519.3319.5019.22430,485
Jun 14, 201919.2019.6819.0319.5819.30539,548
Jun 13, 201919.3919.7219.3519.3619.08426,570
Jun 12, 201919.4720.0719.4719.4919.21717,750
Jun 11, 201919.0019.5119.0019.3619.08658,492
Jun 07, 201918.9519.2418.9519.0018.73439,291
Jun 06, 201918.4118.9818.3218.9018.63426,848
Jun 05, 201918.5018.6018.3418.5418.28365,889
Jun 04, 201918.5918.6018.2018.3018.04254,941
Jun 03, 201919.0219.0518.2218.2517.99199,467
May 31, 201919.2319.5019.0219.0718.80350,633
May 30, 201919.6619.6819.2019.2919.01224,629
May 29, 201919.8519.9519.6419.7819.50191,863
May 28, 201919.5819.8119.5119.6919.41285,516
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...