ASX - Delayed Quote
AUD
Monadelphous Group Limited (MND.AX)
29.41
+0.31
(+1.07%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.35
29.75
29.13
29.41
29.41
180,304
Oct 30, 2026
29.35
29.75
29.13
29.41
29.41
184,814
Oct 29, 2026
29.16
29.53
28.85
29.10
29.10
188,216
Oct 28, 2026
28.50
29.02
28.19
29.00
29.00
188,231
Oct 27, 2026
27.88
28.44
27.50
28.29
28.29
157,686
Oct 26, 2026
26.73
27.82
26.51
27.82
27.82
191,770
Oct 23, 2026
28.21
28.21
26.58
27.21
27.21
188,046
Oct 22, 2026
27.99
28.59
27.66
27.79
27.79
138,093
Oct 21, 2026
28.48
28.65
27.42
28.19
28.19
236,049
Oct 20, 2026
28.35
28.50
27.93
28.22
28.22
146,874
Oct 19, 2026
28.44
28.63
27.90
28.63
28.63
203,762
Oct 16, 2026
28.76
29.28
28.49
28.49
28.49
356,212
Oct 15, 2026
29.13
29.13
27.86
28.36
28.36
386,393
Oct 14, 2026
29.93
30.22
29.53
29.58
29.58
190,622
Oct 13, 2026
31.59
31.59
29.81
29.81
29.81
312,696
Oct 12, 2026
30.98
31.41
30.75
30.94
30.94
94,363
Oct 9, 2026
30.60
30.82
30.42
30.82
30.82
185,648
Oct 8, 2026
31.21
31.42
30.51
30.60
30.60
173,513
Oct 7, 2026
31.80
32.10
31.53
31.61
31.61
181,135
Oct 6, 2026
31.97
31.97
31.41
31.54
31.54
166,390
Oct 5, 2026
31.38
31.98
31.37
31.44
31.44
115,465
Oct 2, 2026
30.71
31.36
30.71
31.23
31.23
148,165
Oct 1, 2026
30.50
31.01
30.50
30.94
30.94
184,440
Sep 30, 2026
30.45
31.17
30.45
30.93
30.93
256,474
Sep 29, 2026
30.94
31.13
30.33
30.52
30.52
148,041
Sep 28, 2026
30.47
31.00
30.22
30.44
30.44
279,487
Sep 25, 2026
31.82
31.82
30.82
30.97
30.97
172,345
Sep 24, 2026
31.22
32.00
30.71
31.79
31.79
332,796
Sep 23, 2026
31.77
32.09
31.42
31.73
31.73
321,438
Sep 22, 2026
31.22
31.76
30.89
31.76
31.76
182,584
Sep 21, 2026
30.75
31.23
30.32
31.21
31.21
325,953
Sep 18, 2026
29.07
30.74
28.58
30.62
30.62
697,090
Sep 17, 2026
29.20
29.29
28.51
29.10
29.10
442,780
Sep 16, 2026
28.37
28.67
28.08
28.30
28.30
255,759
Sep 15, 2026
28.00
28.49
27.73
28.06
28.06
252,656
Sep 14, 2026
28.65
28.74
27.69
27.93
27.93
259,886
Sep 11, 2026
28.54
28.87
28.53
28.69
28.69
145,560
Sep 10, 2026
29.32
29.69
28.81
29.05
29.05
182,652
Sep 9, 2026
28.57
29.32
28.57
29.32
29.32
297,536
Sep 8, 2026
29.00
29.24
28.80
29.01
29.01
172,447
Sep 7, 2026
28.46
29.34
27.89
28.99
28.99
335,350
Sep 4, 2026
27.91
28.61
27.91
28.40
28.40
189,676
Sep 3, 2026
28.17
28.17
27.57
28.12
28.12
336,985
Sep 2, 2026
0.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
27.56
27.89
27.17
27.65
27.65
196,547
Sep 1, 2026
28.83
28.90
28.46
28.78
28.19
193,134
Aug 31, 2026
28.90
28.97
28.33
28.83
28.24
306,309
Aug 28, 2026
29.00
29.19
28.71
28.93
28.34
200,106
Aug 27, 2026
29.00
29.22
28.59
29.10
28.50
498,018
Aug 26, 2026
28.88
29.52
28.13
28.85
28.26
626,772
Aug 25, 2026
32.33
32.68
27.86
28.50
27.92
1,402,021
Aug 24, 2026
32.42
32.67
31.86
32.37
31.71
200,384
Aug 21, 2026
31.62
32.49
31.62
32.19
31.53
164,064
Aug 20, 2026
31.81
31.91
31.05
31.78
31.13
205,516
Aug 19, 2026
31.15
31.90
30.79
31.60
30.95
179,497
Aug 18, 2026
31.10
31.54
30.96
31.19
30.55
160,490
Aug 17, 2026
32.15
32.44
31.25
31.25
30.61
166,790
Aug 14, 2026
31.70
32.14
31.14
31.97
31.31
142,436
Aug 13, 2026
31.85
32.21
31.43
31.59
30.94
203,436
Aug 12, 2026
31.47
32.05
31.18
31.77
31.12
129,308
Aug 11, 2026
30.65
31.79
30.62
31.56
30.91
227,876
Aug 10, 2026
30.08
31.42
30.08
30.67
30.04
255,048
Aug 7, 2026
30.40
30.58
29.79
29.95
29.34
130,163
Aug 6, 2026
30.13
30.69
30.09
30.38
29.76
165,182
Aug 5, 2026
30.43
30.75
30.14
30.30
29.68
268,630
Aug 4, 2026
29.23
30.16
29.23
29.98
29.37
164,238
Aug 3, 2026
28.79
29.59
28.74
29.55
28.94
126,364
Jul 31, 2026
29.00
29.49
28.84
29.27
28.67
232,263
Jul 30, 2026
28.80
28.80
28.21
28.49
27.91
245,615
Jul 29, 2026
29.59
29.76
28.68
28.96
28.37
220,643
Jul 28, 2026
28.60
29.23
28.31
29.22
28.62
170,176
Jul 27, 2026
29.40
29.86
28.99
29.30
28.70
119,992
Jul 24, 2026
30.01
30.01
28.58
29.10
28.50
119,966
Jul 23, 2026
29.29
30.08
29.07
29.38
28.78
145,545
Jul 22, 2026
29.80
29.80
28.58
28.96
28.37
153,004
Jul 21, 2026
29.86
30.19
29.47
29.74
29.13
174,569
Jul 20, 2026
29.58
29.62
28.94
29.62
29.01
96,657
Jul 17, 2026
29.72
29.88
29.03
29.15
28.55
355,511
Jul 16, 2026
29.28
29.86
29.00
29.42
28.82
243,273
Jul 15, 2026
28.64
29.36
28.31
29.09
28.49
239,671
Jul 14, 2026
28.00
28.33
27.54
28.22
27.64
147,716
Jul 13, 2026
28.63
28.63
27.51
27.79
27.22
194,153
Jul 10, 2026
27.90
28.44
27.90
28.31
27.73
139,691
Jul 9, 2026
28.00
28.42
27.01
27.94
27.37
201,974
Jul 8, 2026
27.76
27.82
26.92
27.55
26.99
279,588
Jul 7, 2026
27.98
28.61
27.66
27.81
27.24
266,674
Jul 6, 2026
28.80
28.97
28.09
28.20
27.62
112,361
Jul 3, 2026
28.53
28.83
28.07
28.75
28.16
155,063
Jul 2, 2026
29.89
30.75
27.22
28.53
27.95
777,287
Jul 1, 2026
31.76
32.08
31.11
31.18
30.54
254,041
Jun 30, 2026
30.60
31.52
29.87
30.99
30.35
207,901
Jun 29, 2026
30.50
30.69
29.76
30.60
29.97
162,799
Jun 26, 2026
30.69
30.69
30.09
30.58
29.95
182,520
Jun 25, 2026
29.66
30.63
29.32
30.11
29.49
183,664
Jun 24, 2026
30.01
30.19
29.23
30.04
29.42
199,873
Jun 23, 2026
29.80
30.12
29.43
30.12
29.50
249,341
Jun 22, 2026
28.63
29.56
28.50
29.55
28.94
212,245
Jun 19, 2026
29.50
29.50
28.54
28.66
28.07
451,181
Jun 18, 2026
30.45
30.62
29.08
29.30
28.70
362,569
Jun 17, 2026
29.42
30.69
29.42
30.40
29.78
195,960
Jun 16, 2026
30.41
30.62
29.84
30.00
29.38
403,178
Jun 15, 2026
29.42
30.69
29.42
30.59
29.96
654,714
Jun 12, 2026
29.36
29.36
28.82
28.98
28.39
149,460
Jun 11, 2026
28.80
28.89
27.25
28.49
27.91
239,376
Jun 10, 2026
29.85
30.30
29.01
29.36
28.76
169,990
Jun 9, 2026
30.00
30.91
29.59
30.04
29.42
190,339
Jun 5, 2026
31.13
31.13
30.11
30.52
29.89
187,446
Jun 4, 2026
30.14
30.86
30.14
30.71
30.08
245,222
Jun 3, 2026
30.94
30.94
30.29
30.68
30.05
226,358
Jun 2, 2026
30.34
30.66
29.64
30.50
29.87
270,509
Jun 1, 2026
31.06
31.32
30.41
30.76
30.13
147,615
May 29, 2026
31.11
31.37
30.69
31.06
30.42
359,125
May 28, 2026
30.90
31.20
30.31
30.86
30.23
256,845
May 27, 2026
29.84
30.88
29.13
30.73
30.10
172,637
May 26, 2026
30.05
30.49
29.81
30.09
29.47
140,353
May 25, 2026
29.91
30.29
29.57
30.05
29.43
135,422
May 22, 2026
29.75
30.24
29.59
30.03
29.41
130,354
May 21, 2026
29.37
29.78
29.05
29.36
28.76
102,718
May 20, 2026
29.80
29.88
28.92
29.02
28.43
181,175
May 19, 2026
29.49
29.82
29.28
29.82
29.21
222,325
May 18, 2026
30.26
30.26
29.11
29.33
28.73
155,586
May 15, 2026
30.16
30.37
29.68
29.94
29.33
110,689
May 14, 2026
29.79
30.43
29.45
29.79
29.18
125,225
May 13, 2026
29.45
30.05
29.18
29.79
29.18
331,996
May 12, 2026
29.28
29.83
29.00
29.57
28.96
507,389
May 11, 2026
29.60
30.33
28.40
29.41
28.81
273,694
May 8, 2026
29.57
29.77
29.28
29.75
29.14
152,241
May 7, 2026
30.00
30.73
30.00
30.19
29.57
194,397
May 6, 2026
29.54
30.14
29.16
30.12
29.50
229,011
May 5, 2026
29.34
29.62
28.56
29.24
28.64
176,272
May 4, 2026
29.35
29.60
29.05
29.30
28.70
140,568
May 1, 2026
28.36
29.24
28.25
29.05
28.45
142,660
Apr 30, 2026
28.10
28.50
27.60
27.96
27.39
282,021
Apr 29, 2026
28.75
29.13
28.51
28.70
28.11
235,903
Apr 28, 2026
28.44
28.96
28.44
28.88
28.29
273,033
Apr 27, 2026
28.72
29.16
28.35
28.75
28.16
78,646
Apr 24, 2026
29.22
29.25
28.78
28.90
28.31
89,102
Apr 23, 2026
29.11
29.41
28.73
28.97
28.38
140,591
Apr 22, 2026
29.00
29.58
28.46
29.02
28.43
195,397
Apr 21, 2026
28.82
29.10
28.76
28.89
28.30
123,253
Apr 20, 2026
29.00
29.37
28.33
28.71
28.12
178,134
Apr 17, 2026
29.19
29.72
27.92
28.33
27.75
123,596
Apr 16, 2026
28.55
28.99
28.24
28.49
27.91
190,745
Apr 15, 2026
28.92
29.02
28.20
28.38
27.80
172,188
Apr 14, 2026
28.70
29.30
28.50
28.84
28.25
266,461
Apr 13, 2026
29.00
29.51
28.51
28.82
28.23
141,535
Apr 10, 2026
29.81
29.81
29.01
29.24
28.64
203,803
Apr 9, 2026
29.28
29.84
29.28
29.62
29.01
130,160
Apr 8, 2026
29.00
29.62
28.54
29.54
28.93
271,443
Apr 7, 2026
29.00
29.25
28.16
28.37
27.79
346,622
Apr 2, 2026
28.70
28.99
27.50
28.05
27.47
230,813
Apr 1, 2026
27.87
28.77
27.81
28.74
28.15
279,873
Mar 31, 2026
27.22
27.66
26.70
27.26
26.70
355,053
Mar 30, 2026
27.70
27.78
27.30
27.61
27.04
201,020
Mar 27, 2026
27.78
28.32
27.52
28.06
27.48
179,136
Mar 26, 2026
28.29
28.88
28.24
28.63
28.04
216,695
Mar 25, 2026
28.41
28.63
27.61
28.58
27.99
233,111
Mar 24, 2026
28.85
28.85
27.26
27.59
27.02
194,579
Mar 23, 2026
26.50
27.33
26.00
27.18
26.62
223,969
Mar 20, 2026
27.01
27.47
26.95
27.40
26.84
637,135
Mar 19, 2026
27.43
27.52
26.92
27.40
26.84
421,731
Mar 18, 2026
27.27
28.02
27.27
28.02
27.45
356,719
Mar 17, 2026
27.02
27.55
26.80
27.34
26.78
390,905
Mar 16, 2026
26.50
27.49
26.01
27.38
26.82
372,275
Mar 13, 2026
27.39
27.39
26.50
26.89
26.34
295,263
Mar 12, 2026
27.30
27.89
27.02
27.43
26.87
378,458
Mar 11, 2026
27.79
27.92
26.50
27.60
27.03
283,633
Mar 10, 2026
27.75
28.43
26.85
27.79
27.22
402,566
Mar 9, 2026
29.23
29.37
27.81
28.17
27.59
286,022
Mar 6, 2026
29.42
30.34
29.02
30.04
29.42
225,226
Mar 5, 2026
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
31.12
31.53
30.22
30.22
29.60
287,941
Mar 4, 2026
32.29
32.29
31.38
31.68
30.55
237,350
Mar 3, 2026
32.50
32.55
31.63
32.29
31.14
387,679
Mar 2, 2026
32.00
32.76
31.67
32.61
31.45
223,825
Feb 27, 2026
32.84
32.84
31.90
32.41
31.25
282,484
Feb 26, 2026
30.65
32.50
30.65
32.45
31.29
384,040
Feb 25, 2026
32.12
32.17
29.85
30.68
29.59
306,030
Feb 24, 2026
33.82
36.88
32.38
32.43
31.27
693,777
Feb 23, 2026
30.30
30.79
30.12
30.62
29.53
210,354
Feb 20, 2026
30.69
30.95
30.35
30.50
29.41
176,558
Feb 19, 2026
30.49
30.83
29.84
30.73
29.63
206,713
Feb 18, 2026
29.53
29.84
29.35
29.77
28.71
151,811
Feb 17, 2026
29.02
30.25
29.02
29.57
28.52
137,964
Feb 16, 2026
28.50
29.93
28.50
29.75
28.69
191,733
Feb 13, 2026
30.08
30.14
29.07
29.15
28.11
127,580
Feb 12, 2026
30.00
30.69
29.70
30.28
29.20
154,691
Feb 11, 2026
29.88
30.20
29.54
30.06
28.99
138,499
Feb 10, 2026
29.70
30.10
29.63
29.86
28.80
128,184
Feb 9, 2026
28.70
29.59
28.69
29.57
28.52
710,146
Feb 6, 2026
29.23
29.69
28.44
28.71
27.69
222,599
Feb 5, 2026
30.99
31.04
29.80
29.86
28.80
180,169
Feb 4, 2026
30.70
31.21
30.69
30.91
29.81
97,756
Feb 3, 2026
31.24
32.07
30.81
31.05
29.94
324,673
Feb 2, 2026
30.61
30.92
30.31
30.79
29.69
364,367
Jan 30, 2026
31.11
31.41
30.73
31.14
30.03
249,056
Jan 29, 2026
30.62
30.62
30.02
30.61
29.52
714,154
Jan 28, 2026
31.18
31.40
30.17
30.54
29.45
357,110
Jan 27, 2026
30.14
31.11
30.04
31.07
29.96
316,440
Jan 23, 2026
30.48
30.79
29.72
29.91
28.84
272,615
Jan 22, 2026
29.78
30.60
29.72
30.48
29.39
230,210
Jan 21, 2026
28.97
29.63
28.87
29.57
28.52
145,571
Jan 20, 2026
29.27
29.56
28.90
29.01
27.98
123,880
Jan 19, 2026
29.97
30.26
29.58
29.58
28.53
117,964
Jan 16, 2026
29.69
30.09
29.64
29.99
28.92
160,075
Jan 15, 2026
28.95
29.62
28.95
29.61
28.55
160,172
Jan 14, 2026
28.60
29.90
28.60
29.05
28.01
286,234
Jan 13, 2026
28.09
28.82
27.98
28.58
27.56
225,195
Jan 12, 2026
27.15
28.18
27.15
28.10
27.10
210,183
Jan 9, 2026
27.13
27.74
27.02
27.15
26.18
163,937
Jan 8, 2026
26.89
28.89
26.60
27.37
26.39
214,520
Jan 7, 2026
27.35
27.52
26.62
26.79
25.83
158,784
Jan 6, 2026
27.17
28.18
26.79
27.64
26.65
155,516
Jan 5, 2026
27.00
27.15
26.51
27.00
26.04
97,017
Jan 2, 2026
26.45
26.71
26.34
26.53
25.58
64,494
Dec 31, 2025
26.98
26.98
26.31
26.51
25.56
58,940
Dec 30, 2025
26.58
26.98
26.06
26.71
25.76
50,287
Dec 29, 2025
26.39
27.09
26.39
26.52
25.57
84,543
Dec 24, 2025
27.10
27.10
26.75
26.80
25.84
36,490
Dec 23, 2025
27.00
27.24
26.90
27.13
26.16
75,816
Dec 22, 2025
26.70
27.31
26.64
27.20
26.23
157,853
Dec 19, 2025
26.22
26.77
26.22
26.40
25.46
372,768
Dec 18, 2025
25.94
26.55
25.79
26.24
25.30
304,483
Dec 17, 2025
26.16
26.80
25.30
26.73
25.78
236,093
Dec 16, 2025
27.09
27.12
25.93
26.21
25.28
198,554
Dec 15, 2025
25.69
27.16
25.69
26.99
26.03
591,367
Dec 12, 2025
25.82
26.36
25.52
26.21
25.28
267,563
Dec 11, 2025
25.55
25.71
25.22
25.25
24.35
238,719
Dec 10, 2025
26.35
26.35
25.25
25.38
24.48
184,639
Dec 9, 2025
25.85
26.41
25.66
26.04
25.11
158,712
Dec 8, 2025
25.82
26.32
25.82
25.92
25.00
122,773
Dec 5, 2025
25.78
26.19
25.78
25.95
25.02
136,466
Dec 4, 2025
26.29
26.37
25.78
25.89
24.97
131,129
Dec 3, 2025
25.95
26.71
25.95
26.50
25.56
173,171
Dec 2, 2025
25.58
26.67
25.52
26.42
25.48
204,996
Dec 1, 2025
26.49
26.99
26.25
26.38
25.44
221,315
Nov 28, 2025
27.15
27.20
26.60
26.79
25.83
250,233
Nov 27, 2025
27.20
27.25
26.93
27.10
26.13
285,477
Nov 26, 2025
27.15
27.50
26.98
27.08
26.11
219,078
Nov 25, 2025
27.01
27.20
26.41
27.15
26.18
230,844
Nov 24, 2025
26.74
27.06
26.29
27.06
26.10
544,404
Nov 21, 2025
26.25
26.33
25.80
25.82
24.90
167,814
Nov 20, 2025
26.10
26.51
26.00
26.32
25.38
216,602
Nov 19, 2025
26.27
26.72
26.15
26.15
25.22
300,274
Nov 18, 2025
27.35
27.35
26.19
26.24
25.30
419,900
Nov 17, 2025
26.97
27.83
26.75
27.74
26.75
425,725
Nov 14, 2025
26.65
26.97
26.17
26.97
26.01
298,213
Nov 13, 2025
26.50
27.18
26.42
26.65
25.70
510,956
Nov 12, 2025
26.13
26.77
25.76
26.77
25.82
359,651
Nov 11, 2025
25.76
26.87
25.50
25.77
24.85
481,967
Nov 10, 2025
24.35
25.04
24.32
25.00
24.11
449,188
Nov 7, 2025
22.76
22.80
22.46
22.52
21.72
157,916
Nov 6, 2025
22.65
22.83
22.31
22.44
21.64
546,821
Nov 5, 2025
22.91
22.99
22.18
22.59
21.78
172,017
Nov 4, 2025
23.00
23.13
22.72
22.79
21.98
136,662
Nov 3, 2025
23.20
23.29
22.89
22.95
22.13
180,207
Oct 31, 2025
22.99
23.24
22.81
23.24
22.41
235,517
Oct 30, 2025
22.95
22.98
22.59
22.92
22.10
174,656
