Monadelphous Group Limited (MND) Historical Prices

Time Period

Events

Rows:

AU:MND historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	29.35	29.75	29.13	29.41	29.41	+1.07%	184,814	0.73
Oct 29, 2026	29.16	29.53	28.85	29.10	29.10	+0.34%	188,216	0.75
Oct 28, 2026	28.50	29.02	28.19	29.00	29.00	+2.51%	188,231	0.75
Oct 27, 2026	27.88	28.44	27.50	28.29	28.29	+1.69%	157,686	0.62
Oct 26, 2026	26.73	27.82	26.51	27.82	27.82	+2.24%	191,770	0.75
Oct 23, 2026	28.21	28.21	26.58	27.21	27.21	-2.09%	188,046	0.74
Oct 22, 2026	27.99	28.59	27.66	27.79	27.79	-1.42%	138,093	0.54
Oct 21, 2026	28.48	28.65	27.42	28.19	28.19	-0.11%	236,049	0.94
Oct 20, 2026	28.35	28.51	27.94	28.22	28.22	-1.43%	146,874	0.58
Oct 19, 2026	28.44	28.63	27.90	28.63	28.63	+0.49%	203,762	0.81
Oct 16, 2026	28.76	29.28	28.49	28.49	28.49	+0.46%	356,212	1.44
Oct 15, 2026	29.13	29.13	27.86	28.36	28.36	-4.12%	386,393	1.59
Oct 14, 2026	29.93	30.22	29.53	29.58	29.58	-0.77%	190,622	0.78
Oct 13, 2026	31.59	31.59	29.81	29.81	29.81	-3.65%	312,696	1.28
Oct 12, 2026	30.98	31.41	30.75	30.94	30.94	+0.39%	94,363	0.38
Oct 09, 2026	30.60	30.82	30.42	30.82	30.82	+0.72%	185,648	0.75
Oct 08, 2026	31.21	31.42	30.51	30.60	30.60	-3.20%	173,513	0.70
Oct 07, 2026	31.80	32.10	31.53	31.61	31.61	+0.22%	181,135	0.74
Oct 06, 2026	31.97	31.97	31.41	31.54	31.54	+0.32%	166,390	0.67
Oct 05, 2026	31.38	31.98	31.37	31.44	31.44	+0.67%	115,465	0.46
Oct 02, 2026	30.71	31.36	30.71	31.23	31.23	+0.94%	148,165	0.59
Oct 01, 2026	30.50	31.01	30.50	30.94	30.94	+0.03%	184,440	0.74
Sep 30, 2026	30.45	31.17	30.45	30.93	30.93	+1.34%	256,474	1.03
Sep 29, 2026	30.94	31.13	30.33	30.52	30.52	+0.26%	148,041	0.57
Sep 28, 2026	30.47	31.00	30.22	30.44	30.44	-1.71%	279,487	1.08
Sep 25, 2026	31.82	31.82	30.82	30.97	30.97	-2.58%	172,345	0.67
Sep 24, 2026	31.22	32.00	30.71	31.79	31.79	+0.19%	332,796	1.30
Sep 23, 2026	31.77	32.09	31.42	31.73	31.73	-0.09%	321,438	1.27
Sep 22, 2026	31.22	31.76	30.89	31.76	31.76	+1.76%	182,584	0.72
Sep 21, 2026	30.75	31.23	30.32	31.21	31.21	+1.93%	325,953	1.29
Sep 18, 2026	29.07	30.74	28.59	30.62	30.62	+5.22%	697,090	2.85
Sep 17, 2026	29.20	29.29	28.51	29.10	29.10	+2.83%	442,780	1.84
Sep 16, 2026	28.37	28.67	28.09	28.30	28.30	+0.86%	255,759	1.05
Sep 15, 2026	28.00	28.49	27.73	28.06	28.06	+0.47%	252,656	1.03
Sep 14, 2026	28.65	28.74	27.69	27.93	27.93	-2.65%	259,886	1.06
Sep 11, 2026	28.54	28.87	28.53	28.69	28.69	-1.24%	145,560	0.58
Sep 10, 2026	29.32	29.69	28.81	29.05	29.05	-0.92%	182,652	0.71
Sep 09, 2026	28.57	29.32	28.57	29.32	29.32	+1.07%	297,536	1.17
Sep 08, 2026	29.00	29.24	28.80	29.01	29.01	+0.07%	172,447	0.68
Sep 07, 2026	28.46	29.34	27.89	28.99	28.99	+2.08%	335,350	1.33
Sep 04, 2026	27.91	28.61	27.91	28.40	28.40	+1.00%	189,676	0.75
Sep 03, 2026	28.17	28.17	27.57	28.12	28.12	+1.70%	336,985	1.36
Sep 02, 2026	27.56	27.89	27.17	27.65	27.65	-1.92%	196,547	0.80
Sep 01, 2026	28.83	28.90	28.46	28.78	28.19	-0.17%	193,134	0.78
Aug 31, 2026	28.90	28.97	28.33	28.83	28.24	-0.35%	306,309	1.24
Aug 28, 2026	29.00	29.19	28.71	28.93	28.34	-0.59%	200,106	0.81
Aug 27, 2026	29.00	29.22	28.60	29.10	28.50	+0.87%	498,018	2.06
Aug 26, 2026	28.88	29.52	28.13	28.85	28.26	+1.23%	626,772	2.63
Aug 25, 2026	32.33	32.68	27.86	28.50	27.92	-11.96%	1,402,021	6.38
Aug 24, 2026	32.42	32.68	31.86	32.37	31.71	+0.56%	200,384	0.91

Rows:

Monadelphous Group Limited historical prices

Monadelphous Group Limited (MND) Historical Prices

Become an Expert with TipRanks Premium