Monadelphous Group Limited (ASX:MND)
Australia
· Delayed Price · Currency is AUD 28.59
-0.29 (-1.00%)
Apr 29, 2026, 12:59 PM AEST
Monadelphous Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.44 | 28.75 | 28.44 | 28.65 | - | -0.35% | 13,576 |
| Apr 27, 2026 | 28.72 | 29.16 | 28.35 | 28.75 | 28.75 | -0.52% | 78,646 |
| Apr 24, 2026 | 29.22 | 29.25 | 28.78 | 28.90 | 28.90 | -0.24% | 89,102 |
| Apr 23, 2026 | 29.11 | 29.41 | 28.73 | 28.97 | 28.97 | -0.17% | 137,846 |
| Apr 22, 2026 | 29.00 | 29.58 | 28.46 | 29.02 | 29.02 | 0.45% | 195,397 |
| Apr 21, 2026 | 28.82 | 29.10 | 28.76 | 28.89 | 28.89 | 0.63% | 123,253 |
| Apr 20, 2026 | 29.00 | 29.37 | 28.33 | 28.71 | 28.71 | 1.34% | 176,732 |
| Apr 17, 2026 | 29.19 | 29.72 | 27.92 | 28.33 | 28.33 | -0.56% | 123,596 |
| Apr 16, 2026 | 28.55 | 28.99 | 28.24 | 28.49 | 28.49 | 0.39% | 190,745 |
| Apr 15, 2026 | 28.92 | 29.02 | 28.20 | 28.38 | 28.38 | -1.60% | 172,188 |
| Apr 14, 2026 | 28.70 | 29.30 | 28.50 | 28.84 | 28.84 | 0.07% | 266,461 |
| Apr 13, 2026 | 29.00 | 29.51 | 28.51 | 28.82 | 28.82 | -1.44% | 141,535 |
| Apr 10, 2026 | 29.81 | 29.81 | 29.01 | 29.24 | 29.24 | -1.28% | 203,803 |
| Apr 9, 2026 | 29.28 | 29.84 | 29.28 | 29.62 | 29.62 | 0.27% | 130,160 |
| Apr 8, 2026 | 29.00 | 29.62 | 28.54 | 29.54 | 29.54 | 4.12% | 271,443 |
| Apr 7, 2026 | 29.00 | 29.25 | 28.16 | 28.37 | 28.37 | 1.14% | 346,622 |
| Apr 2, 2026 | 28.70 | 28.99 | 27.50 | 28.05 | 28.05 | -2.40% | 230,813 |
| Apr 1, 2026 | 27.87 | 28.77 | 27.81 | 28.74 | 28.74 | 5.43% | 279,873 |
| Mar 31, 2026 | 27.22 | 27.66 | 26.70 | 27.26 | 27.26 | -1.27% | 354,713 |
| Mar 30, 2026 | 27.70 | 27.78 | 27.30 | 27.61 | 27.61 | -1.60% | 201,020 |
| Mar 27, 2026 | 27.78 | 28.32 | 27.52 | 28.06 | 28.06 | -1.99% | 179,136 |
| Mar 26, 2026 | 28.29 | 28.88 | 28.24 | 28.63 | 28.63 | 0.17% | 216,695 |
| Mar 25, 2026 | 28.41 | 28.63 | 27.61 | 28.58 | 28.58 | 3.59% | 233,111 |
| Mar 24, 2026 | 28.85 | 28.85 | 27.26 | 27.59 | 27.59 | 1.51% | 194,579 |
| Mar 23, 2026 | 26.50 | 27.33 | 26.00 | 27.18 | 27.18 | -0.80% | 223,969 |
| Mar 20, 2026 | 27.01 | 27.47 | 26.95 | 27.40 | 27.40 | - | 676,493 |
| Mar 19, 2026 | 27.43 | 27.52 | 26.92 | 27.40 | 27.40 | -2.21% | 421,731 |
| Mar 18, 2026 | 27.27 | 28.02 | 27.27 | 28.02 | 28.02 | 2.49% | 356,719 |
| Mar 17, 2026 | 27.02 | 27.55 | 26.80 | 27.34 | 27.34 | -0.15% | 390,905 |
| Mar 16, 2026 | 26.50 | 27.49 | 26.01 | 27.38 | 27.38 | 1.82% | 374,332 |
| Mar 13, 2026 | 27.39 | 27.39 | 26.50 | 26.89 | 26.89 | -1.97% | 296,063 |
| Mar 12, 2026 | 27.30 | 27.89 | 27.02 | 27.43 | 27.43 | -0.62% | 423,838 |
| Mar 11, 2026 | 27.79 | 27.92 | 26.50 | 27.60 | 27.60 | -0.68% | 284,327 |
| Mar 10, 2026 | 27.75 | 28.43 | 26.85 | 27.79 | 27.79 | -1.35% | 402,566 |
| Mar 9, 2026 | 29.23 | 29.37 | 27.81 | 28.17 | 28.17 | -6.23% | 286,022 |
| Mar 6, 2026 | 29.42 | 30.34 | 29.02 | 30.04 | 30.04 | -0.60% | 225,226 |
| Mar 5, 2026 | 31.12 | 31.53 | 30.22 | 30.22 | 30.22 | -4.61% | 287,941 |
| Mar 4, 2026 | 32.29 | 32.29 | 31.38 | 31.68 | 31.19 | -1.89% | 237,350 |
| Mar 3, 2026 | 32.50 | 32.55 | 31.63 | 32.29 | 31.79 | -0.98% | 387,679 |
| Mar 2, 2026 | 32.00 | 32.76 | 31.67 | 32.61 | 32.11 | 0.62% | 223,825 |
| Feb 27, 2026 | 32.84 | 32.84 | 31.90 | 32.41 | 31.91 | -0.12% | 282,484 |
| Feb 26, 2026 | 30.65 | 32.50 | 30.65 | 32.45 | 31.95 | 5.77% | 384,040 |
| Feb 25, 2026 | 32.12 | 32.17 | 29.85 | 30.68 | 30.21 | -5.40% | 306,030 |
| Feb 24, 2026 | 33.82 | 36.88 | 32.38 | 32.43 | 31.93 | 5.91% | 693,777 |
| Feb 23, 2026 | 30.30 | 30.79 | 30.12 | 30.62 | 30.15 | 0.39% | 210,354 |
| Feb 20, 2026 | 30.69 | 30.95 | 30.35 | 30.50 | 30.03 | -0.75% | 176,558 |
| Feb 19, 2026 | 30.49 | 30.83 | 29.85 | 30.73 | 30.25 | 3.22% | 206,713 |
| Feb 18, 2026 | 29.53 | 29.84 | 29.35 | 29.77 | 29.31 | 0.68% | 151,811 |
| Feb 17, 2026 | 29.02 | 30.25 | 29.02 | 29.57 | 29.11 | -0.61% | 137,964 |
| Feb 16, 2026 | 28.50 | 29.94 | 28.50 | 29.75 | 29.29 | 2.06% | 191,733 |
| Feb 13, 2026 | 30.08 | 30.14 | 29.07 | 29.15 | 28.70 | -3.73% | 127,580 |
| Feb 12, 2026 | 30.00 | 30.69 | 29.70 | 30.28 | 29.81 | 0.73% | 154,691 |
| Feb 11, 2026 | 29.88 | 30.20 | 29.54 | 30.06 | 29.60 | 0.67% | 138,499 |
| Feb 10, 2026 | 29.70 | 30.10 | 29.63 | 29.86 | 29.40 | 0.98% | 128,184 |
| Feb 9, 2026 | 28.70 | 29.59 | 28.69 | 29.57 | 29.11 | 3.00% | 710,146 |
| Feb 6, 2026 | 29.23 | 29.70 | 28.44 | 28.71 | 28.27 | -3.85% | 222,599 |
| Feb 5, 2026 | 30.99 | 31.04 | 29.80 | 29.86 | 29.40 | -3.40% | 180,169 |
| Feb 4, 2026 | 30.70 | 31.21 | 30.69 | 30.91 | 30.43 | -0.45% | 97,756 |
| Feb 3, 2026 | 31.24 | 32.07 | 30.81 | 31.05 | 30.57 | 0.84% | 324,673 |
| Feb 2, 2026 | 30.61 | 30.92 | 30.31 | 30.79 | 30.31 | -1.12% | 364,367 |
| Jan 30, 2026 | 31.11 | 31.41 | 30.73 | 31.14 | 30.66 | 1.73% | 249,056 |
| Jan 29, 2026 | 30.62 | 30.62 | 30.02 | 30.61 | 30.14 | 0.23% | 714,154 |
| Jan 28, 2026 | 31.18 | 31.40 | 30.17 | 30.54 | 30.07 | -1.71% | 357,110 |
| Jan 27, 2026 | 30.14 | 31.11 | 30.04 | 31.07 | 30.59 | 3.88% | 316,440 |
| Jan 23, 2026 | 30.48 | 30.79 | 29.72 | 29.91 | 29.45 | -1.87% | 272,615 |
| Jan 22, 2026 | 29.78 | 30.60 | 29.72 | 30.48 | 30.01 | 3.08% | 230,210 |
| Jan 21, 2026 | 28.97 | 29.63 | 28.87 | 29.57 | 29.11 | 1.93% | 145,571 |
| Jan 20, 2026 | 29.27 | 29.56 | 28.90 | 29.01 | 28.56 | -1.93% | 123,880 |
| Jan 19, 2026 | 29.97 | 30.26 | 29.58 | 29.58 | 29.12 | -1.37% | 117,964 |
| Jan 16, 2026 | 29.69 | 30.10 | 29.64 | 29.99 | 29.53 | 1.28% | 160,075 |
| Jan 15, 2026 | 28.95 | 29.62 | 28.95 | 29.61 | 29.15 | 1.93% | 160,172 |
| Jan 14, 2026 | 28.60 | 29.90 | 28.60 | 29.05 | 28.60 | 1.64% | 286,234 |
| Jan 13, 2026 | 28.09 | 28.82 | 27.98 | 28.58 | 28.14 | 1.71% | 225,195 |
| Jan 12, 2026 | 27.15 | 28.18 | 27.15 | 28.10 | 27.67 | 3.50% | 210,183 |
| Jan 9, 2026 | 27.13 | 27.74 | 27.02 | 27.15 | 26.73 | -0.80% | 163,937 |
| Jan 8, 2026 | 26.89 | 28.89 | 26.60 | 27.37 | 26.95 | 2.16% | 214,520 |
| Jan 7, 2026 | 27.35 | 27.52 | 26.62 | 26.79 | 26.38 | -3.08% | 158,784 |
| Jan 6, 2026 | 27.17 | 28.18 | 26.79 | 27.64 | 27.21 | 2.37% | 155,516 |
| Jan 5, 2026 | 27.00 | 27.15 | 26.51 | 27.00 | 26.58 | 1.77% | 97,017 |
| Jan 2, 2026 | 26.45 | 26.71 | 26.34 | 26.53 | 26.12 | 0.08% | 64,494 |
| Dec 31, 2025 | 26.98 | 26.98 | 26.31 | 26.51 | 26.10 | -0.75% | 58,940 |
| Dec 30, 2025 | 26.58 | 26.98 | 26.06 | 26.71 | 26.30 | 0.72% | 50,287 |
| Dec 29, 2025 | 26.39 | 27.09 | 26.39 | 26.52 | 26.11 | -1.04% | 84,543 |
| Dec 24, 2025 | 27.10 | 27.10 | 26.75 | 26.80 | 26.39 | -1.22% | 36,490 |
| Dec 23, 2025 | 27.00 | 27.24 | 26.90 | 27.13 | 26.71 | -0.26% | 75,816 |
| Dec 22, 2025 | 26.70 | 27.31 | 26.64 | 27.20 | 26.78 | 3.03% | 157,853 |
| Dec 19, 2025 | 26.22 | 26.77 | 26.22 | 26.40 | 25.99 | 0.61% | 372,768 |
| Dec 18, 2025 | 25.94 | 26.55 | 25.79 | 26.24 | 25.83 | -1.83% | 304,483 |
| Dec 17, 2025 | 26.16 | 26.80 | 25.30 | 26.73 | 26.32 | 1.98% | 236,093 |
| Dec 16, 2025 | 27.09 | 27.12 | 25.93 | 26.21 | 25.80 | -2.89% | 198,554 |
| Dec 15, 2025 | 25.69 | 27.16 | 25.69 | 26.99 | 26.57 | 2.98% | 591,367 |
| Dec 12, 2025 | 25.82 | 26.36 | 25.52 | 26.21 | 25.80 | 3.80% | 267,563 |
| Dec 11, 2025 | 25.55 | 25.71 | 25.22 | 25.25 | 24.86 | -0.51% | 238,719 |
| Dec 10, 2025 | 26.35 | 26.35 | 25.25 | 25.38 | 24.99 | -2.53% | 184,639 |
| Dec 9, 2025 | 25.85 | 26.41 | 25.66 | 26.04 | 25.64 | 0.46% | 158,712 |
| Dec 8, 2025 | 25.82 | 26.32 | 25.82 | 25.92 | 25.52 | -0.12% | 122,773 |
| Dec 5, 2025 | 25.78 | 26.19 | 25.78 | 25.95 | 25.55 | 0.23% | 136,466 |
| Dec 4, 2025 | 26.29 | 26.37 | 25.78 | 25.89 | 25.49 | -2.30% | 131,129 |
| Dec 3, 2025 | 25.95 | 26.71 | 25.95 | 26.50 | 26.09 | 0.30% | 173,171 |
| Dec 2, 2025 | 25.58 | 26.67 | 25.52 | 26.42 | 26.01 | 0.15% | 204,996 |