Skip to main content
Monadelphous Group Limited (ASX:MND)
Australia flag Australia · Delayed Price · Currency is AUD
30.04
-0.18 (-0.60%)
Mar 6, 2026, 4:10 PM AEST

Monadelphous Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.4230.3429.0230.0430.04-0.60%225,226
Mar 5, 202631.1231.5330.2230.2230.22-4.61%287,941
Mar 4, 202632.2932.2931.3831.6831.19-1.89%237,350
Mar 3, 202632.5032.5531.6332.2931.79-0.98%387,679
Mar 2, 202632.0032.7631.6732.6132.110.62%223,825
Feb 27, 202632.8432.8431.9032.4131.91-0.12%282,484
Feb 26, 202630.6532.5030.6532.4531.955.77%384,040
Feb 25, 202632.1232.1729.8530.6830.21-5.40%306,030
Feb 24, 202633.8236.8832.3832.4331.935.91%693,777
Feb 23, 202630.3030.7930.1230.6230.150.39%210,354
Feb 20, 202630.6930.9530.3530.5030.03-0.75%176,558
Feb 19, 202630.4930.8329.8530.7330.253.22%206,713
Feb 18, 202629.5329.8429.3529.7729.310.68%151,811
Feb 17, 202629.0230.2529.0229.5729.11-0.61%137,964
Feb 16, 202628.5029.9428.5029.7529.292.06%191,733
Feb 13, 202630.0830.1429.0729.1528.70-3.73%127,580
Feb 12, 202630.0030.6929.7030.2829.810.73%154,691
Feb 11, 202629.8830.2029.5430.0629.600.67%138,499
Feb 10, 202629.7030.1029.6329.8629.400.98%128,184
Feb 9, 202628.7029.5928.6929.5729.113.00%710,146
Feb 6, 202629.2329.7028.4428.7128.27-3.85%222,599
Feb 5, 202630.9931.0429.8029.8629.40-3.40%180,169
Feb 4, 202630.7031.2130.6930.9130.43-0.45%97,756
Feb 3, 202631.2432.0730.8131.0530.570.84%324,673
Feb 2, 202630.6130.9230.3130.7930.31-1.12%364,367
Jan 30, 202631.1131.4130.7331.1430.661.73%249,056
Jan 29, 202630.6230.6230.0230.6130.140.23%714,154
Jan 28, 202631.1831.4030.1730.5430.07-1.71%357,110
Jan 27, 202630.1431.1130.0431.0730.593.88%316,440
Jan 23, 202630.4830.7929.7229.9129.45-1.87%272,615
Jan 22, 202629.7830.6029.7230.4830.013.08%230,210
Jan 21, 202628.9729.6328.8729.5729.111.93%145,571
Jan 20, 202629.2729.5628.9029.0128.56-1.93%123,880
Jan 19, 202629.9730.2629.5829.5829.12-1.37%117,964
Jan 16, 202629.6930.1029.6429.9929.531.28%160,075
Jan 15, 202628.9529.6228.9529.6129.151.93%160,172
Jan 14, 202628.6029.9028.6029.0528.601.64%286,234
Jan 13, 202628.0928.8227.9828.5828.141.71%225,195
Jan 12, 202627.1528.1827.1528.1027.673.50%210,183
Jan 9, 202627.1327.7427.0227.1526.73-0.80%163,937
Jan 8, 202626.8928.8926.6027.3726.952.16%214,520
Jan 7, 202627.3527.5226.6226.7926.38-3.08%158,784
Jan 6, 202627.1728.1826.7927.6427.212.37%155,516
Jan 5, 202627.0027.1526.5127.0026.581.77%97,017
Jan 2, 202626.4526.7126.3426.5326.120.08%64,494
Dec 31, 202526.9826.9826.3126.5126.10-0.75%58,940
Dec 30, 202526.5826.9826.0626.7126.300.72%50,287
Dec 29, 202526.3927.0926.3926.5226.11-1.04%84,543
Dec 24, 202527.1027.1026.7526.8026.39-1.22%36,490
Dec 23, 202527.0027.2426.9027.1326.71-0.26%75,816
Dec 22, 202526.7027.3126.6427.2026.783.03%157,853
Dec 19, 202526.2226.7726.2226.4025.990.61%372,768
Dec 18, 202525.9426.5525.7926.2425.83-1.83%304,483
Dec 17, 202526.1626.8025.3026.7326.321.98%236,093
Dec 16, 202527.0927.1225.9326.2125.80-2.89%198,554
Dec 15, 202525.6927.1625.6926.9926.572.98%591,367
Dec 12, 202525.8226.3625.5226.2125.803.80%267,563
Dec 11, 202525.5525.7125.2225.2524.86-0.51%238,719
Dec 10, 202526.3526.3525.2525.3824.99-2.53%184,639
Dec 9, 202525.8526.4125.6626.0425.640.46%158,712
Dec 8, 202525.8226.3225.8225.9225.52-0.12%122,773
Dec 5, 202525.7826.1925.7825.9525.550.23%136,466
Dec 4, 202526.2926.3725.7825.8925.49-2.30%131,129
Dec 3, 202525.9526.7125.9526.5026.090.30%173,171
Dec 2, 202525.5826.6725.5226.4226.010.15%204,996
Dec 1, 202526.4926.9926.2526.3825.97-1.53%221,315
Nov 28, 202527.1527.2026.6026.7926.38-1.14%250,233
Nov 27, 202527.2027.2526.9327.1026.680.07%285,477
Nov 26, 202527.1527.5026.9827.0826.66-0.26%219,078
Nov 25, 202527.0127.2026.4127.1526.730.33%230,844
Nov 24, 202526.7427.0626.2927.0626.644.80%544,404
Nov 21, 202526.2526.3325.8025.8225.42-1.90%167,814
Nov 20, 202526.1026.5226.0026.3225.910.65%216,602
Nov 19, 202526.2726.7226.1526.1525.75-0.34%300,274
Nov 18, 202527.3527.3526.1926.2425.83-5.41%419,900
Nov 17, 202526.9727.8326.7527.7427.312.86%425,725
Nov 14, 202526.6526.9726.1726.9726.551.20%298,213
Nov 13, 202526.5027.1826.4226.6526.24-0.45%510,956
Nov 12, 202526.1326.7725.7626.7726.363.88%359,651
Nov 11, 202525.7626.8725.5025.7725.373.08%481,967
Nov 10, 202524.1525.0823.6825.0024.6111.01%449,188
Nov 7, 202522.7622.8022.4622.5222.170.36%157,916
Nov 6, 202522.6522.8322.3122.4422.09-0.66%546,821
Nov 5, 202522.9122.9922.1822.5922.24-0.88%172,017
Nov 4, 202523.0023.1322.7222.7922.44-0.70%136,662
Nov 3, 202523.2023.2922.8922.9522.60-1.25%180,207
Oct 31, 202522.9923.2422.8123.2422.881.40%235,517
Oct 30, 202522.9522.9822.5922.9222.571.73%174,656
Oct 29, 202522.6222.7422.3522.5322.18-0.35%188,206
Oct 28, 202522.9522.9522.5022.6122.26-0.88%143,549
Oct 27, 202522.7522.8522.6522.8122.461.24%100,810
Oct 24, 202522.7122.8222.4222.5322.180.18%117,498
Oct 23, 202522.2122.6022.1122.4922.140.45%139,590
Oct 22, 202522.7922.7922.0622.3922.04-1.80%200,596
Oct 21, 202522.8523.0422.7822.8022.450.04%101,217
Oct 20, 202522.2222.9521.9022.7922.44-0.65%214,401
Oct 17, 202523.2323.3422.9122.9422.59-1.59%110,552
Oct 16, 202523.6123.6323.2023.3122.95-0.55%123,229
Oct 15, 202523.5023.6023.1823.4423.08-189,011
Oct 14, 202523.1323.5423.1323.4423.081.34%210,635