Monadelphous Group Limited MND

ASX · Australia · Industrial Services

AUD 30.94+0.01 (+0.03%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
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

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
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