Skip to main content
Monash IVF Group Limited (ASX:MVF)
Australia flag Australia · Delayed Price · Currency is AUD
0.835
-0.030 (-3.47%)
At close: Dec 5, 2025

Monash IVF Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.850.860.830.840.84-3.47%2,332,998
Dec 4, 20250.860.870.850.870.871.17%1,571,227
Dec 3, 20250.860.860.850.860.86-1,946,941
Dec 2, 20250.860.870.860.860.86-1.72%1,028,857
Dec 1, 20250.850.870.850.870.872.35%1,418,041
Nov 28, 20250.850.860.840.850.85-1,599,685
Nov 27, 20250.850.860.840.850.85-2.30%2,418,962
Nov 26, 20250.840.870.840.870.871.75%3,410,496
Nov 25, 20250.860.900.850.860.86-2.84%22,573,119
Nov 24, 20250.810.880.810.880.8844.26%31,822,060
Nov 21, 20250.620.630.610.610.61-1.61%1,374,181
Nov 20, 20250.600.630.590.620.625.08%4,947,423
Nov 19, 20250.590.620.590.590.59-4,634,748
Nov 18, 20250.600.600.590.590.59-1.67%1,722,082
Nov 17, 20250.610.610.590.600.60-1.64%1,915,536
Nov 14, 20250.590.610.580.610.610.83%2,739,835
Nov 13, 20250.650.650.600.610.61-5.47%5,046,413
Nov 12, 20250.670.670.640.640.64-3.03%3,423,688
Nov 11, 20250.670.680.660.660.66-1.49%1,999,893
Nov 10, 20250.670.680.670.670.67-1,157,277
Nov 7, 20250.680.680.670.670.67-0.74%1,173,080
Nov 6, 20250.670.680.670.680.680.75%1,117,005
Nov 5, 20250.690.690.660.670.67-2.90%1,963,012
Nov 4, 20250.690.690.680.690.69-1,209,806
Nov 3, 20250.690.690.690.690.69-444,799
Oct 31, 20250.710.710.690.690.69-0.72%860,053
Oct 30, 20250.700.710.690.700.70-1,517,004
Oct 29, 20250.690.700.690.700.70-962,475
Oct 28, 20250.710.710.690.700.70-1.42%1,433,892
Oct 27, 20250.720.730.710.710.71-2.08%887,182
Oct 24, 20250.710.720.710.720.722.13%1,457,394
Oct 23, 20250.720.730.700.710.71-0.70%1,303,038
Oct 22, 20250.740.740.710.710.71-3.40%2,415,519
Oct 21, 20250.730.740.730.740.74-1,509,326
Oct 20, 20250.720.740.720.740.742.80%956,685
Oct 17, 20250.740.740.720.720.72-2.72%1,645,883
Oct 16, 20250.740.750.740.740.74-1,997,935
Oct 15, 20250.740.740.720.740.740.68%1,044,786
Oct 14, 20250.730.740.720.730.730.69%1,045,375
Oct 13, 20250.740.740.720.730.73-2.03%1,352,410
Oct 10, 20250.720.740.720.740.743.50%1,813,543
Oct 9, 20250.710.730.710.720.721.42%1,760,226
Oct 8, 20250.700.710.700.710.710.71%1,032,587
Oct 7, 20250.700.710.690.700.700.72%1,289,928
Oct 6, 20250.700.710.690.700.70-0.71%762,354
Oct 3, 20250.690.710.690.700.702.19%910,876
Oct 2, 20250.700.700.680.690.69-1.44%1,683,168
Oct 1, 20250.670.710.670.700.703.73%2,666,874
Sep 30, 20250.670.680.670.670.67-1,201,973
Sep 29, 20250.660.680.650.670.671.52%1,600,214
Sep 26, 20250.660.670.650.660.660.76%2,258,698
Sep 25, 20250.670.670.650.660.66-2.24%2,343,498
Sep 24, 20250.670.680.660.670.67-0.74%1,577,208
Sep 23, 20250.670.680.670.680.680.75%1,589,395
Sep 22, 20250.680.680.670.670.67-1.47%1,440,966
Sep 19, 20250.670.680.670.680.680.74%18,532,440
Sep 18, 20250.690.690.670.680.68-0.74%1,003,511
Sep 17, 20250.670.690.670.680.680.74%1,278,215
Sep 16, 20250.680.690.670.680.68-1,885,083
Sep 15, 20250.670.680.660.680.680.75%1,595,081
Sep 12, 20250.670.680.660.670.67-0.74%3,416,447
Sep 11, 20250.680.680.670.680.68-0.74%1,387,262
Sep 10, 20250.700.700.680.680.68-2.16%1,943,455
Sep 9, 20250.700.710.700.700.70-1.42%1,856,770
Sep 8, 20250.690.710.690.710.711.44%1,535,639
Sep 5, 20250.710.710.690.700.70-0.71%1,907,070
Sep 4, 20250.710.720.700.700.70-1,895,909
Sep 3, 20250.720.720.700.700.70-0.71%2,234,413
Sep 2, 20250.710.720.700.710.71-2,155,591
Sep 1, 20250.710.730.700.710.71-3,672,524
Aug 29, 20250.710.720.710.710.710.71%2,621,509
Aug 28, 20250.690.710.680.700.702.94%3,268,884
Aug 27, 20250.680.690.660.680.681.49%5,499,006
Aug 26, 20250.700.700.670.670.67-2.90%5,519,684
Aug 25, 20250.700.730.680.690.69-0.72%8,734,954
Aug 22, 20250.740.740.660.700.70-13.66%18,670,190
Aug 21, 20250.830.830.800.810.81-1.83%3,165,105
Aug 20, 20250.830.840.810.820.821.23%2,134,129
Aug 19, 20250.820.830.810.810.81-1.22%1,057,116
Aug 18, 20250.840.840.810.820.82-1.80%1,946,588
Aug 15, 20250.820.840.820.840.842.45%1,931,676
Aug 14, 20250.820.820.810.820.821.24%2,055,691
Aug 13, 20250.810.820.800.810.81-0.62%1,480,409
Aug 12, 20250.810.820.800.810.81-1,310,722
Aug 11, 20250.810.830.810.810.811.89%3,175,295
Aug 8, 20250.810.810.790.800.80-1.85%1,081,604
Aug 7, 20250.810.820.800.810.81-1,484,025
Aug 6, 20250.810.810.800.810.810.62%991,797
Aug 5, 20250.810.810.790.810.811.90%2,258,857
Aug 4, 20250.800.800.790.790.79-0.63%921,275
Aug 1, 20250.810.810.790.800.80-0.63%2,187,941
Jul 31, 20250.790.800.780.800.801.27%2,801,698
Jul 30, 20250.800.800.790.790.79-0.63%1,382,655
Jul 29, 20250.810.820.790.800.80-1.24%1,539,755
Jul 28, 20250.820.830.800.810.81-2,201,607
Jul 25, 20250.800.820.800.810.810.63%2,719,871
Jul 24, 20250.780.800.770.800.803.90%3,319,324
Jul 23, 20250.760.780.760.770.771.32%2,564,443
Jul 22, 20250.760.770.750.760.761.33%1,339,334
Jul 21, 20250.760.770.750.750.75-1.32%1,911,872