Skip to main content
Monash IVF Group Limited (ASX:MVF)
Australia flag Australia · Delayed Price · Currency is AUD
0.730
-0.010 (-1.35%)
Apr 29, 2026, 1:04 PM AEST

Monash IVF Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.740.740.730.74-1.37%199,133
Apr 27, 20260.740.740.730.730.73-67,474
Apr 24, 20260.740.740.730.730.73-2.01%337,368
Apr 23, 20260.740.750.740.750.750.68%798,064
Apr 22, 20260.730.750.720.740.742.07%1,129,289
Apr 21, 20260.720.750.720.730.730.69%552,238
Apr 20, 20260.720.730.680.720.72-5.88%4,284,592
Apr 17, 20260.770.770.760.770.770.66%432,195
Apr 16, 20260.760.770.760.760.76-633,314
Apr 15, 20260.770.770.760.760.76-481,077
Apr 14, 20260.780.790.760.760.76-1.30%1,793,041
Apr 13, 20260.790.800.750.770.7715.79%6,850,116
Apr 10, 20260.670.680.660.670.67-378,914
Apr 9, 20260.670.680.670.670.67-1.48%116,248
Apr 8, 20260.650.680.650.680.683.85%483,331
Apr 7, 20260.660.680.650.650.65-1.52%243,045
Apr 2, 20260.670.670.660.660.66-165,659
Apr 1, 20260.660.660.640.660.66-529,901
Mar 31, 20260.630.660.630.660.664.76%285,444
Mar 30, 20260.640.640.610.630.63-0.79%1,315,469
Mar 27, 20260.630.640.630.640.64-0.78%416,546
Mar 26, 20260.650.660.640.640.64-1.54%691,676
Mar 25, 20260.660.660.640.650.65-512,706
Mar 24, 20260.640.690.640.650.651.56%890,874
Mar 23, 20260.620.650.620.640.642.40%282,984
Mar 20, 20260.640.640.630.630.63-1.57%298,618
Mar 19, 20260.640.640.630.640.64-0.78%537,442
Mar 18, 20260.640.650.640.640.64-130,331
Mar 17, 20260.640.650.640.640.641.59%267,266
Mar 16, 20260.630.640.630.630.63-248,679
Mar 13, 20260.630.650.630.630.63-0.79%159,452
Mar 12, 20260.650.650.630.640.64-0.78%1,099,666
Mar 11, 20260.650.650.630.640.64-0.78%436,320
Mar 10, 20260.650.660.640.650.650.78%866,077
Mar 9, 20260.660.660.630.640.64-3.03%1,795,995
Mar 6, 20260.670.670.650.660.66-0.75%503,438
Mar 5, 20260.650.670.650.670.672.31%558,234
Mar 4, 20260.670.670.640.650.65-3.70%766,510
Mar 3, 20260.680.700.670.680.66-1.46%357,354
Mar 2, 20260.690.700.680.690.67-1.44%349,436
Feb 27, 20260.710.710.680.700.68-2.11%489,779
Feb 26, 20260.680.720.640.710.702.90%3,418,608
Feb 25, 20260.700.710.690.690.68-1.43%917,382
Feb 24, 20260.730.730.700.700.69-4.11%1,769,525
Feb 23, 20260.730.740.730.730.720.69%548,439
Feb 20, 20260.730.730.720.730.710.69%256,390
Feb 19, 20260.720.730.720.720.711.41%348,555
Feb 18, 20260.720.720.710.710.70-198,486
Feb 17, 20260.700.720.700.710.700.71%266,478
Feb 16, 20260.710.720.700.710.690.71%641,586
Feb 13, 20260.710.710.700.700.69-0.71%658,058
Feb 12, 20260.710.720.700.710.69-1.40%1,384,600
Feb 11, 20260.720.720.710.720.70-1,205,349
Feb 10, 20260.710.720.700.720.702.88%560,878
Feb 9, 20260.690.710.690.700.681.46%445,806
Feb 6, 20260.700.700.690.690.67-1.44%587,707
Feb 5, 20260.710.720.690.700.68-1.42%853,887
Feb 4, 20260.720.720.710.710.69-0.70%597,749
Feb 3, 20260.710.730.710.710.70-396,927
Feb 2, 20260.710.730.700.710.700.71%553,004
Jan 30, 20260.710.720.700.710.69-552,090
Jan 29, 20260.730.740.700.710.69-2.76%906,529
Jan 28, 20260.750.750.730.730.71-3.33%1,172,012
Jan 27, 20260.740.760.740.750.740.67%1,351,500
Jan 23, 20260.740.760.740.750.730.68%1,461,430
Jan 22, 20260.750.760.740.740.73-0.67%1,021,156
Jan 21, 20260.740.750.730.750.731.36%262,675
Jan 20, 20260.740.750.730.740.72-0.68%723,066
Jan 19, 20260.750.750.740.740.73-0.67%1,279,417
Jan 16, 20260.750.760.740.750.73-525,359
Jan 15, 20260.760.760.750.750.73-1.32%719,689
Jan 14, 20260.760.760.750.760.741.34%458,974
Jan 13, 20260.760.760.740.750.73-0.67%625,917
Jan 12, 20260.760.760.740.750.74-1,050,040
Jan 9, 20260.760.770.740.750.74-849,941
Jan 8, 20260.750.760.740.750.74-319,797
Jan 7, 20260.760.770.750.750.74-0.66%369,742
Jan 6, 20260.750.770.740.760.740.67%823,877
Jan 5, 20260.750.760.740.750.74-683,042
Jan 2, 20260.730.760.730.750.742.04%325,184
Dec 31, 20250.750.750.730.740.72-0.68%853,335
Dec 30, 20250.740.750.730.740.731.37%384,962
Dec 29, 20250.720.740.720.730.72-0.68%590,514
Dec 24, 20250.700.740.690.740.72-10.37%4,097,960
Dec 23, 20250.820.820.820.820.810.61%508,552
Dec 22, 20250.820.820.820.820.80-478,395
Dec 19, 20250.820.820.820.820.80-600,822
Dec 18, 20250.820.820.820.820.80-0.61%740,806
Dec 17, 20250.820.830.820.820.810.61%540,250
Dec 16, 20250.820.820.820.820.80-545,727
Dec 15, 20250.820.830.820.820.80-0.61%425,429
Dec 12, 20250.830.830.820.820.81-1.20%1,157,300
Dec 11, 20250.820.830.810.830.821.84%1,138,689
Dec 10, 20250.840.840.810.820.80-2.40%2,801,284
Dec 9, 20250.810.850.800.840.82-1.76%2,296,723
Dec 8, 20250.840.860.840.850.831.80%940,297
Dec 5, 20250.850.860.830.840.82-3.47%2,332,998
Dec 4, 20250.860.870.850.870.851.17%1,571,227
Dec 3, 20250.860.860.850.860.84-1,946,941
Dec 2, 20250.860.870.860.860.84-1.72%1,028,857