Monadelphous Group Limited MND
ASX · Australien · Industriedienstleistungen
AUD 30,94+0,01 (+0,03 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 30,94 | +0,03 % | AUD 30,50 | AUD 31,01 | AUD 30,50 | 184,44K |
| 2026-09-30 | AUD 30,93 | +1,34 % | AUD 30,45 | AUD 31,17 | AUD 30,45 | 256,47K |
| 2026-09-29 | AUD 30,52 | +0,26 % | AUD 30,94 | AUD 31,13 | AUD 30,33 | 148,04K |
| 2026-09-28 | AUD 30,44 | -1,71 % | AUD 30,47 | AUD 31,00 | AUD 30,22 |
| 279,49K |
| 2026-09-25 | AUD 30,97 | -2,58 % | AUD 31,82 | AUD 31,82 | AUD 30,82 | 172,35K |
| 2026-09-24 | AUD 31,79 | +0,19 % | AUD 31,22 | AUD 32,00 | AUD 30,71 | 332,80K |
| 2026-09-23 | AUD 31,73 | -0,09 % | AUD 31,77 | AUD 32,09 | AUD 31,42 | 321,44K |
| 2026-09-22 | AUD 31,76 | +1,76 % | AUD 31,22 | AUD 31,76 | AUD 30,89 | 182,58K |
| 2026-09-21 | AUD 31,21 | +1,93 % | AUD 30,75 | AUD 31,23 | AUD 30,32 | 325,95K |
| 2026-09-18 | AUD 30,62 | +5,22 % | AUD 29,07 | AUD 30,74 | AUD 28,58 | 697,09K |
| 2026-09-17 | AUD 29,10 | +2,83 % | AUD 29,20 | AUD 29,29 | AUD 28,51 | 442,78K |
| 2026-09-16 | AUD 28,30 | +0,86 % | AUD 28,37 | AUD 28,67 | AUD 28,08 | 255,76K |
| 2026-09-15 | AUD 28,06 | +0,47 % | AUD 28,00 | AUD 28,49 | AUD 27,73 | 252,66K |
| 2026-09-14 | AUD 27,93 | -2,65 % | AUD 28,65 | AUD 28,74 | AUD 27,69 | 259,89K |
| 2026-09-11 | AUD 28,69 | -1,24 % | AUD 28,54 | AUD 28,87 | AUD 28,53 | 145,56K |
| 2026-09-10 | AUD 29,05 | -0,92 % | AUD 29,32 | AUD 29,69 | AUD 28,81 | 182,65K |
| 2026-09-09 | AUD 29,32 | +1,07 % | AUD 28,57 | AUD 29,32 | AUD 28,57 | 297,54K |
| 2026-09-08 | AUD 29,01 | +0,07 % | AUD 29,00 | AUD 29,24 | AUD 28,80 | 172,45K |
| 2026-09-07 | AUD 28,99 | +2,08 % | AUD 28,46 | AUD 29,34 | AUD 27,89 | 335,35K |
| 2026-09-04 | AUD 28,40 | +1,00 % | AUD 27,91 | AUD 28,61 | AUD 27,91 | 189,68K |
| 2026-09-03 | AUD 28,12 | +1,70 % | AUD 28,17 | AUD 28,17 | AUD 27,57 | 336,99K |
| 2026-09-02 | AUD 27,65 | -3,93 % | AUD 27,56 | AUD 27,89 | AUD 27,17 | 196,55K |
| 2026-09-01 | AUD 28,78 | -0,17 % | AUD 28,83 | AUD 28,90 | AUD 28,46 | 193,13K |
| 2026-08-31 | AUD 28,83 | -0,35 % | AUD 28,90 | AUD 28,97 | AUD 28,33 | 306,31K |
| 2026-08-28 | AUD 28,93 | -0,58 % | AUD 29,00 | AUD 29,19 | AUD 28,71 | 200,11K |
| 2026-08-27 | AUD 29,10 | +0,87 % | AUD 29,00 | AUD 29,22 | AUD 28,59 | 498,02K |
| 2026-08-26 | AUD 28,85 | +1,23 % | AUD 28,88 | AUD 29,52 | AUD 28,13 | 626,77K |
| 2026-08-25 | AUD 28,50 | -11,96 % | AUD 32,33 | AUD 32,68 | AUD 27,86 | 1,40M |
| 2026-08-24 | AUD 32,37 | +0,56 % | AUD 32,42 | AUD 32,67 | AUD 31,86 | 200,38K |
| 2026-08-21 | AUD 32,19 | +1,29 % | AUD 31,62 | AUD 32,49 | AUD 31,62 | 164,06K |
| 2026-08-20 | AUD 31,78 | +0,57 % | AUD 31,81 | AUD 31,91 | AUD 31,05 | 205,52K |
| 2026-08-19 | AUD 31,60 | +1,31 % | AUD 31,15 | AUD 31,90 | AUD 30,79 | 179,50K |
| 2026-08-18 | AUD 31,19 | -0,19 % | AUD 31,10 | AUD 31,54 | AUD 30,96 | 160,49K |
| 2026-08-17 | AUD 31,25 | -2,25 % | AUD 32,15 | AUD 32,44 | AUD 31,25 | 166,79K |
| 2026-08-14 | AUD 31,97 | +1,20 % | AUD 31,70 | AUD 32,14 | AUD 31,14 | 142,44K |
| 2026-08-13 | AUD 31,59 | -0,57 % | AUD 31,85 | AUD 32,21 | AUD 31,43 | 203,44K |
| 2026-08-12 | AUD 31,77 | +0,67 % | AUD 31,47 | AUD 32,05 | AUD 31,18 | 129,31K |
| 2026-08-11 | AUD 31,56 | +2,90 % | AUD 30,65 | AUD 31,79 | AUD 30,62 | 227,88K |
| 2026-08-10 | AUD 30,67 | +2,40 % | AUD 30,08 | AUD 31,42 | AUD 30,08 | 255,05K |
| 2026-08-07 | AUD 29,95 | -1,42 % | AUD 30,40 | AUD 30,58 | AUD 29,79 | 130,16K |
| 2026-08-06 | AUD 30,38 | +0,26 % | AUD 30,13 | AUD 30,69 | AUD 30,09 | 165,18K |
| 2026-08-05 | AUD 30,30 | +1,07 % | AUD 30,43 | AUD 30,75 | AUD 30,14 | 268,63K |
| 2026-08-04 | AUD 29,98 | +1,46 % | AUD 29,23 | AUD 30,16 | AUD 29,23 | 164,24K |
| 2026-08-03 | AUD 29,55 | +0,96 % | AUD 28,79 | AUD 29,59 | AUD 28,74 | 126,36K |
| 2026-07-31 | AUD 29,27 | +2,74 % | AUD 29,00 | AUD 29,49 | AUD 28,84 | 232,26K |
| 2026-07-30 | AUD 28,49 | -1,62 % | AUD 28,80 | AUD 28,80 | AUD 28,21 | 245,62K |
| 2026-07-29 | AUD 28,96 | -0,89 % | AUD 29,59 | AUD 29,76 | AUD 28,68 | 220,64K |
| 2026-07-28 | AUD 29,22 | -0,27 % | AUD 28,60 | AUD 29,23 | AUD 28,31 | 170,18K |
| 2026-07-27 | AUD 29,30 | +0,69 % | AUD 29,40 | AUD 29,86 | AUD 28,99 | 119,99K |
| 2026-07-24 | AUD 29,10 | -0,95 % | AUD 30,01 | AUD 30,01 | AUD 28,58 | 119,97K |
| 2026-07-23 | AUD 29,38 | +1,45 % | AUD 29,29 | AUD 30,08 | AUD 29,07 | 145,55K |
| 2026-07-22 | AUD 28,96 | -2,62 % | AUD 29,80 | AUD 29,80 | AUD 28,58 | 153,00K |
| 2026-07-21 | AUD 29,74 | +0,41 % | AUD 29,86 | AUD 30,19 | AUD 29,47 | 174,57K |
| 2026-07-20 | AUD 29,62 | +1,61 % | AUD 29,58 | AUD 29,62 | AUD 28,94 | 96,66K |
| 2026-07-17 | AUD 29,15 | -0,92 % | AUD 29,72 | AUD 29,88 | AUD 29,03 | 355,51K |
| 2026-07-16 | AUD 29,42 | +1,13 % | AUD 29,28 | AUD 29,86 | AUD 29,00 | 243,27K |
| 2026-07-15 | AUD 29,09 | +3,08 % | AUD 28,64 | AUD 29,36 | AUD 28,31 | 239,67K |
| 2026-07-14 | AUD 28,22 | +1,55 % | AUD 28,00 | AUD 28,33 | AUD 27,54 | 147,72K |
| 2026-07-13 | AUD 27,79 | -1,84 % | AUD 28,63 | AUD 28,63 | AUD 27,51 | 194,15K |
| 2026-07-10 | AUD 28,31 | +1,32 % | AUD 27,90 | AUD 28,44 | AUD 27,90 | 139,69K |
| 2026-07-09 | AUD 27,94 | +1,42 % | AUD 28,00 | AUD 28,42 | AUD 27,01 | 201,97K |
| 2026-07-08 | AUD 27,55 | -0,93 % | AUD 27,76 | AUD 27,82 | AUD 26,92 | 279,59K |
| 2026-07-07 | AUD 27,81 | -1,38 % | AUD 27,98 | AUD 28,61 | AUD 27,66 | 266,67K |
| 2026-07-06 | AUD 28,20 | -1,91 % | AUD 28,80 | AUD 28,97 | AUD 28,09 | 112,36K |
| 2026-07-03 | AUD 28,75 | +0,77 % | AUD 28,53 | AUD 28,83 | AUD 28,07 | 155,06K |
| 2026-07-02 | AUD 28,53 | -8,50 % | AUD 29,89 | AUD 30,75 | AUD 27,22 | 777,29K |
| 2026-07-01 | AUD 31,18 | +0,61 % | AUD 31,76 | AUD 32,08 | AUD 31,11 | 254,04K |
| 2026-06-30 | AUD 30,99 | +1,27 % | AUD 30,60 | AUD 31,52 | AUD 29,87 | 207,90K |
| 2026-06-29 | AUD 30,60 | +0,07 % | AUD 30,50 | AUD 30,69 | AUD 29,76 | 162,80K |
| 2026-06-26 | AUD 30,58 | +1,56 % | AUD 30,69 | AUD 30,69 | AUD 30,09 | 182,52K |
| 2026-06-25 | AUD 30,11 | +0,23 % | AUD 29,66 | AUD 30,63 | AUD 29,32 | 183,66K |
| 2026-06-24 | AUD 30,04 | -0,27 % | AUD 30,01 | AUD 30,19 | AUD 29,23 | 199,87K |
| 2026-06-23 | AUD 30,12 | +1,93 % | AUD 29,80 | AUD 30,12 | AUD 29,43 | 249,34K |
| 2026-06-22 | AUD 29,55 | +3,11 % | AUD 28,63 | AUD 29,56 | AUD 28,50 | 212,25K |
| 2026-06-19 | AUD 28,66 | -2,18 % | AUD 29,50 | AUD 29,50 | AUD 28,54 | 451,18K |
| 2026-06-18 | AUD 29,30 | -3,62 % | AUD 30,45 | AUD 30,62 | AUD 29,08 | 362,57K |
| 2026-06-17 | AUD 30,40 | +1,33 % | AUD 29,42 | AUD 30,69 | AUD 29,42 | 195,96K |
| 2026-06-16 | AUD 30,00 | -1,93 % | AUD 30,41 | AUD 30,62 | AUD 29,84 | 403,18K |
| 2026-06-15 | AUD 30,59 | +5,56 % | AUD 29,42 | AUD 30,69 | AUD 29,42 | 654,71K |
| 2026-06-12 | AUD 28,98 | +1,72 % | AUD 29,36 | AUD 29,36 | AUD 28,82 | 149,46K |
| 2026-06-11 | AUD 28,49 | -2,96 % | AUD 28,80 | AUD 28,89 | AUD 27,25 | 239,38K |
| 2026-06-10 | AUD 29,36 | -2,26 % | AUD 29,85 | AUD 30,30 | AUD 29,01 | 169,99K |
| 2026-06-09 | AUD 30,04 | -1,57 % | AUD 30,00 | AUD 30,91 | AUD 29,59 | 190,34K |
| 2026-06-05 | AUD 30,52 | -0,62 % | AUD 31,13 | AUD 31,13 | AUD 30,11 | 187,45K |
| 2026-06-04 | AUD 30,71 | +0,10 % | AUD 30,14 | AUD 30,86 | AUD 30,14 | 245,22K |
| 2026-06-03 | AUD 30,68 | +0,59 % | AUD 30,94 | AUD 30,94 | AUD 30,29 | 226,36K |
| 2026-06-02 | AUD 30,50 | -0,85 % | AUD 30,34 | AUD 30,66 | AUD 29,64 | 270,51K |
| 2026-06-01 | AUD 30,76 | -0,97 % | AUD 31,06 | AUD 31,32 | AUD 30,41 | 147,62K |
| 2026-05-29 | AUD 31,06 | +0,65 % | AUD 31,11 | AUD 31,37 | AUD 30,69 | 359,13K |
| 2026-05-28 | AUD 30,86 | +0,42 % | AUD 30,90 | AUD 31,20 | AUD 30,31 | 256,85K |