Monash IVF Group Ltd MVF

ASX · Australia · Health Services

AUD 0.73500.00 (0.00%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.74	0.00%	AUD 0.73	AUD 0.74	AUD 0.73	130.90K
2026-10-01	AUD 0.74	-2.00%	AUD 0.75	AUD 0.75	AUD 0.73	215.62K
2026-09-30	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.74	276.53K
2026-09-29	AUD 0.75	+1.35%	AUD 0.74	AUD 0.75	AUD 0.74	155.21K
2026-09-28	AUD 0.74	0.00%	AUD 0.75	AUD 0.75	AUD 0.74	153.21K
2026-09-25	AUD 0.74	-1.33%	AUD 0.76	AUD 0.76	AUD 0.74	157.31K
2026-09-24	AUD 0.75	0.00%	AUD 0.76	AUD 0.76	AUD 0.75	243.84K
2026-09-23	AUD 0.75	-3.23%	AUD 0.77	AUD 0.77	AUD 0.75	337.80K
2026-09-22	AUD 0.77	-0.64%	AUD 0.78	AUD 0.78	AUD 0.77	239.47K
2026-09-21	AUD 0.78	-1.27%	AUD 0.78	AUD 0.79	AUD 0.77	291.87K
2026-09-18	AUD 0.79	0.00%	AUD 0.80	AUD 0.80	AUD 0.78	873.87K
2026-09-17	AUD 0.79	+2.60%	AUD 0.76	AUD 0.80	AUD 0.76	263.80K
2026-09-16	AUD 0.77	+1.99%	AUD 0.76	AUD 0.77	AUD 0.76	1.53M
2026-09-15	AUD 0.75	-3.82%	AUD 0.77	AUD 0.79	AUD 0.75	1.14M
2026-09-14	AUD 0.79	-1.26%	AUD 0.79	AUD 0.79	AUD 0.77	938.68K
2026-09-11	AUD 0.80	-1.85%	AUD 0.80	AUD 0.80	AUD 0.79	154.51K
2026-09-10	AUD 0.81	-1.22%	AUD 0.81	AUD 0.81	AUD 0.80	920.22K
2026-09-09	AUD 0.82	+1.23%	AUD 0.81	AUD 0.82	AUD 0.81	596.25K
2026-09-08	AUD 0.81	-1.22%	AUD 0.82	AUD 0.82	AUD 0.81	1.07M
2026-09-07	AUD 0.82	+1.23%	AUD 0.81	AUD 0.83	AUD 0.81	2.06M
2026-09-04	AUD 0.81	+2.53%	AUD 0.81	AUD 0.82	AUD 0.79	2.61M
2026-09-03	AUD 0.79	+2.60%	AUD 0.76	AUD 0.79	AUD 0.76	2.35M
2026-09-02	AUD 0.77	+1.99%	AUD 0.75	AUD 0.77	AUD 0.73	1.48M
2026-09-01	AUD 0.75	+7.09%	AUD 0.72	AUD 0.79	AUD 0.71	2.08M
2026-08-31	AUD 0.70	+3.68%	AUD 0.68	AUD 0.72	AUD 0.67	674.22K
2026-08-28	AUD 0.68	+1.49%	AUD 0.66	AUD 0.68	AUD 0.65	971.32K
2026-08-27	AUD 0.67	-4.96%	AUD 0.70	AUD 0.71	AUD 0.67	549.87K
2026-08-26	AUD 0.70	+2.17%	AUD 0.70	AUD 0.71	AUD 0.69	270.00K
2026-08-25	AUD 0.69	-0.72%	AUD 0.69	AUD 0.71	AUD 0.69	433.97K
2026-08-24	AUD 0.69	-6.71%	AUD 0.71	AUD 0.73	AUD 0.69	765.74K
2026-08-21	AUD 0.75	+2.76%	AUD 0.73	AUD 0.75	AUD 0.73	773.56K
2026-08-20	AUD 0.73	+0.69%	AUD 0.72	AUD 0.74	AUD 0.72	512.74K
2026-08-19	AUD 0.72	+0.70%	AUD 0.71	AUD 0.72	AUD 0.70	1.08M
2026-08-18	AUD 0.71	+2.14%	AUD 0.69	AUD 0.71	AUD 0.69	384.30K
2026-08-17	AUD 0.70	+0.72%	AUD 0.70	AUD 0.70	AUD 0.69	92.66K
2026-08-14	AUD 0.69	-0.71%	AUD 0.70	AUD 0.70	AUD 0.69	261.66K
2026-08-13	AUD 0.70	+0.72%	AUD 0.69	AUD 0.70	AUD 0.69	66.44K
2026-08-12	AUD 0.69	-0.71%	AUD 0.69	AUD 0.70	AUD 0.69	680.95K
2026-08-11	AUD 0.70	+2.19%	AUD 0.69	AUD 0.71	AUD 0.69	412.13K
2026-08-10	AUD 0.69	0.00%	AUD 0.69	AUD 0.70	AUD 0.69	140.63K
2026-08-07	AUD 0.69	-2.14%	AUD 0.69	AUD 0.70	AUD 0.69	189.24K
2026-08-06	AUD 0.70	0.00%	AUD 0.69	AUD 0.71	AUD 0.69	1.12M
2026-08-05	AUD 0.70	+1.45%	AUD 0.69	AUD 0.71	AUD 0.68	539.31K
2026-08-04	AUD 0.69	+0.73%	AUD 0.69	AUD 0.70	AUD 0.68	119.81K
2026-08-03	AUD 0.69	-2.14%	AUD 0.69	AUD 0.70	AUD 0.68	673.55K
2026-07-31	AUD 0.70	+0.72%	AUD 0.70	AUD 0.70	AUD 0.69	288.37K
2026-07-30	AUD 0.69	+1.46%	AUD 0.68	AUD 0.70	AUD 0.68	524.83K
2026-07-29	AUD 0.69	+2.24%	AUD 0.67	AUD 0.69	AUD 0.67	714.36K
2026-07-28	AUD 0.67	-2.19%	AUD 0.66	AUD 0.69	AUD 0.66	151.99K
2026-07-27	AUD 0.69	+4.58%	AUD 0.67	AUD 0.69	AUD 0.66	457.94K
2026-07-24	AUD 0.65	-3.68%	AUD 0.67	AUD 0.68	AUD 0.65	450.92K
2026-07-23	AUD 0.68	+1.49%	AUD 0.68	AUD 0.68	AUD 0.67	275.15K
2026-07-22	AUD 0.67	-1.47%	AUD 0.68	AUD 0.69	AUD 0.67	718.42K
2026-07-21	AUD 0.68	+0.74%	AUD 0.68	AUD 0.70	AUD 0.68	203.92K
2026-07-20	AUD 0.68	-2.17%	AUD 0.69	AUD 0.70	AUD 0.68	323.77K
2026-07-17	AUD 0.69	-2.13%	AUD 0.70	AUD 0.71	AUD 0.69	730.33K
2026-07-16	AUD 0.70	0.00%	AUD 0.70	AUD 0.71	AUD 0.70	155.67K
2026-07-15	AUD 0.70	0.00%	AUD 0.71	AUD 0.71	AUD 0.70	143.19K
2026-07-14	AUD 0.70	-0.70%	AUD 0.71	AUD 0.71	AUD 0.70	268.19K
2026-07-13	AUD 0.71	-0.70%	AUD 0.71	AUD 0.71	AUD 0.70	372.78K
2026-07-10	AUD 0.71	+2.14%	AUD 0.71	AUD 0.71	AUD 0.70	116.23K
2026-07-09	AUD 0.70	-0.71%	AUD 0.71	AUD 0.71	AUD 0.70	462.47K
2026-07-08	AUD 0.70	-0.70%	AUD 0.71	AUD 0.71	AUD 0.70	1.43M
2026-07-07	AUD 0.71	+1.43%	AUD 0.71	AUD 0.72	AUD 0.70	985.26K
2026-07-06	AUD 0.70	-0.71%	AUD 0.71	AUD 0.71	AUD 0.70	124.89K
2026-07-03	AUD 0.70	-1.40%	AUD 0.71	AUD 0.73	AUD 0.70	465.60K
2026-07-02	AUD 0.71	-0.69%	AUD 0.71	AUD 0.73	AUD 0.71	181.91K
2026-07-01	AUD 0.72	-0.69%	AUD 0.73	AUD 0.74	AUD 0.71	1.31M
2026-06-30	AUD 0.73	+0.69%	AUD 0.71	AUD 0.73	AUD 0.71	520.70K
2026-06-29	AUD 0.72	+1.41%	AUD 0.70	AUD 0.73	AUD 0.70	2.06M
2026-06-26	AUD 0.71	0.00%	AUD 0.71	AUD 0.72	AUD 0.70	384.76K
2026-06-25	AUD 0.71	0.00%	AUD 0.71	AUD 0.72	AUD 0.71	427.74K
2026-06-24	AUD 0.71	0.00%	AUD 0.71	AUD 0.72	AUD 0.71	154.14K
2026-06-23	AUD 0.71	0.00%	AUD 0.71	AUD 0.72	AUD 0.71	204.29K
2026-06-22	AUD 0.71	0.00%	AUD 0.71	AUD 0.73	AUD 0.71	1.66M
2026-06-19	AUD 0.71	-3.40%	AUD 0.74	AUD 0.74	AUD 0.71	870.28K
2026-06-18	AUD 0.74	+5.76%	AUD 0.69	AUD 0.74	AUD 0.69	1.77M
2026-06-17	AUD 0.69	+0.72%	AUD 0.69	AUD 0.69	AUD 0.69	813.88K
2026-06-16	AUD 0.69	-2.13%	AUD 0.69	AUD 0.70	AUD 0.69	735.14K
2026-06-15	AUD 0.70	+2.92%	AUD 0.68	AUD 0.71	AUD 0.68	659.21K
2026-06-12	AUD 0.69	+2.24%	AUD 0.63	AUD 0.69	AUD 0.63	1.99M
2026-06-11	AUD 0.67	-2.19%	AUD 0.69	AUD 0.69	AUD 0.67	584.39K
2026-06-10	AUD 0.69	-2.14%	AUD 0.69	AUD 0.71	AUD 0.69	250.17K
2026-06-09	AUD 0.70	+0.72%	AUD 0.71	AUD 0.71	AUD 0.70	1.49M
2026-06-05	AUD 0.69	0.00%	AUD 0.69	AUD 0.71	AUD 0.69	165.96K
2026-06-04	AUD 0.69	-2.11%	AUD 0.71	AUD 0.71	AUD 0.69	493.01K
2026-06-03	AUD 0.71	+0.71%	AUD 0.71	AUD 0.71	AUD 0.70	442.81K
2026-06-02	AUD 0.70	-1.40%	AUD 0.71	AUD 0.72	AUD 0.70	120.84K
2026-06-01	AUD 0.71	+0.70%	AUD 0.71	AUD 0.73	AUD 0.70	325.45K
2026-05-29	AUD 0.71	0.00%	AUD 0.70	AUD 0.71	AUD 0.70	366.55K

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
2026-10-02	AUD 0.74	0.00%	AUD 0.73	AUD 0.74	AUD 0.73	130.90K
2026-10-01	AUD 0.74	-2.00%	AUD 0.75	AUD 0.75	AUD 0.73	215.62K
2026-09-30	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.74	276.53K
2026-09-29	AUD 0.75	+1.35%	AUD 0.74	AUD 0.75	AUD 0.74	155.21K
2026-09-28	AUD 0.74	0.00%	AUD 0.75	AUD 0.75	AUD 0.74	153.21K
2026-09-25	AUD 0.74	-1.33%	AUD 0.76	AUD 0.76	AUD 0.74	157.31K
2026-09-24	AUD 0.75	0.00%	AUD 0.76	AUD 0.76	AUD 0.75	243.84K
2026-09-23	AUD 0.75	-3.23%	AUD 0.77	AUD 0.77	AUD 0.75	337.80K
2026-09-22	AUD 0.77	-0.64%	AUD 0.78	AUD 0.78	AUD 0.77	239.47K
2026-09-21	AUD 0.78	-1.27%	AUD 0.78	AUD 0.79	AUD 0.77	291.87K
2026-09-18	AUD 0.79	0.00%	AUD 0.80	AUD 0.80	AUD 0.78	873.87K
2026-09-17	AUD 0.79	+2.60%	AUD 0.76	AUD 0.80	AUD 0.76	263.80K
2026-09-16	AUD 0.77	+1.99%	AUD 0.76	AUD 0.77	AUD 0.76	1.53M
2026-09-15	AUD 0.75	-3.82%	AUD 0.77	AUD 0.79	AUD 0.75	1.14M
2026-09-14	AUD 0.79	-1.26%	AUD 0.79	AUD 0.79	AUD 0.77	938.68K
2026-09-11	AUD 0.80	-1.85%	AUD 0.80	AUD 0.80	AUD 0.79	154.51K
2026-09-10	AUD 0.81	-1.22%	AUD 0.81	AUD 0.81	AUD 0.80	920.22K
2026-09-09	AUD 0.82	+1.23%	AUD 0.81	AUD 0.82	AUD 0.81	596.25K
2026-09-08	AUD 0.81	-1.22%	AUD 0.82	AUD 0.82	AUD 0.81	1.07M
2026-09-07	AUD 0.82	+1.23%	AUD 0.81	AUD 0.83	AUD 0.81	2.06M
2026-09-04	AUD 0.81	+2.53%	AUD 0.81	AUD 0.82	AUD 0.79	2.61M
2026-09-03	AUD 0.79	+2.60%	AUD 0.76	AUD 0.79	AUD 0.76	2.35M
2026-09-02	AUD 0.77	+1.99%	AUD 0.75	AUD 0.77	AUD 0.73	1.48M
2026-09-01	AUD 0.75	+7.09%	AUD 0.72	AUD 0.79	AUD 0.71	2.08M
2026-08-31	AUD 0.70	+3.68%	AUD 0.68	AUD 0.72	AUD 0.67	674.22K
2026-08-28	AUD 0.68	+1.49%	AUD 0.66	AUD 0.68	AUD 0.65	971.32K
2026-08-27	AUD 0.67	-4.96%	AUD 0.70	AUD 0.71	AUD 0.67	549.87K
2026-08-26	AUD 0.70	+2.17%	AUD 0.70	AUD 0.71	AUD 0.69	270.00K
2026-08-25	AUD 0.69	-0.72%	AUD 0.69	AUD 0.71	AUD 0.69	433.97K
2026-08-24	AUD 0.69	-6.71%	AUD 0.71	AUD 0.73	AUD 0.69	765.74K
2026-08-21	AUD 0.75	+2.76%	AUD 0.73	AUD 0.75	AUD 0.73	773.56K
2026-08-20	AUD 0.73	+0.69%	AUD 0.72	AUD 0.74	AUD 0.72	512.74K
2026-08-19	AUD 0.72	+0.70%	AUD 0.71	AUD 0.72	AUD 0.70	1.08M
2026-08-18	AUD 0.71	+2.14%	AUD 0.69	AUD 0.71	AUD 0.69	384.30K
2026-08-17	AUD 0.70	+0.72%	AUD 0.70	AUD 0.70	AUD 0.69	92.66K
2026-08-14	AUD 0.69	-0.71%	AUD 0.70	AUD 0.70	AUD 0.69	261.66K
2026-08-13	AUD 0.70	+0.72%	AUD 0.69	AUD 0.70	AUD 0.69	66.44K
2026-08-12	AUD 0.69	-0.71%	AUD 0.69	AUD 0.70	AUD 0.69	680.95K
2026-08-11	AUD 0.70	+2.19%	AUD 0.69	AUD 0.71	AUD 0.69	412.13K
2026-08-10	AUD 0.69	0.00%	AUD 0.69	AUD 0.70	AUD 0.69	140.63K
2026-08-07	AUD 0.69	-2.14%	AUD 0.69	AUD 0.70	AUD 0.69	189.24K
2026-08-06	AUD 0.70	0.00%	AUD 0.69	AUD 0.71	AUD 0.69	1.12M
2026-08-05	AUD 0.70	+1.45%	AUD 0.69	AUD 0.71	AUD 0.68	539.31K
2026-08-04	AUD 0.69	+0.73%	AUD 0.69	AUD 0.70	AUD 0.68	119.81K
2026-08-03	AUD 0.69	-2.14%	AUD 0.69	AUD 0.70	AUD 0.68	673.55K
2026-07-31	AUD 0.70	+0.72%	AUD 0.70	AUD 0.70	AUD 0.69	288.37K
2026-07-30	AUD 0.69	+1.46%	AUD 0.68	AUD 0.70	AUD 0.68	524.83K
2026-07-29	AUD 0.69	+2.24%	AUD 0.67	AUD 0.69	AUD 0.67	714.36K
2026-07-28	AUD 0.67	-2.19%	AUD 0.66	AUD 0.69	AUD 0.66	151.99K
2026-07-27	AUD 0.69	+4.58%	AUD 0.67	AUD 0.69	AUD 0.66	457.94K
2026-07-24	AUD 0.65	-3.68%	AUD 0.67	AUD 0.68	AUD 0.65	450.92K
2026-07-23	AUD 0.68	+1.49%	AUD 0.68	AUD 0.68	AUD 0.67	275.15K
2026-07-22	AUD 0.67	-1.47%	AUD 0.68	AUD 0.69	AUD 0.67	718.42K
2026-07-21	AUD 0.68	+0.74%	AUD 0.68	AUD 0.70	AUD 0.68	203.92K
2026-07-20	AUD 0.68	-2.17%	AUD 0.69	AUD 0.70	AUD 0.68	323.77K
2026-07-17	AUD 0.69	-2.13%	AUD 0.70	AUD 0.71	AUD 0.69	730.33K
2026-07-16	AUD 0.70	0.00%	AUD 0.70	AUD 0.71	AUD 0.70	155.67K
2026-07-15	AUD 0.70	0.00%	AUD 0.71	AUD 0.71	AUD 0.70	143.19K
2026-07-14	AUD 0.70	-0.70%	AUD 0.71	AUD 0.71	AUD 0.70	268.19K
2026-07-13	AUD 0.71	-0.70%	AUD 0.71	AUD 0.71	AUD 0.70	372.78K
2026-07-10	AUD 0.71	+2.14%	AUD 0.71	AUD 0.71	AUD 0.70	116.23K
2026-07-09	AUD 0.70	-0.71%	AUD 0.71	AUD 0.71	AUD 0.70	462.47K
2026-07-08	AUD 0.70	-0.70%	AUD 0.71	AUD 0.71	AUD 0.70	1.43M
2026-07-07	AUD 0.71	+1.43%	AUD 0.71	AUD 0.72	AUD 0.70	985.26K
2026-07-06	AUD 0.70	-0.71%	AUD 0.71	AUD 0.71	AUD 0.70	124.89K
2026-07-03	AUD 0.70	-1.40%	AUD 0.71	AUD 0.73	AUD 0.70	465.60K
2026-07-02	AUD 0.71	-0.69%	AUD 0.71	AUD 0.73	AUD 0.71	181.91K
2026-07-01	AUD 0.72	-0.69%	AUD 0.73	AUD 0.74	AUD 0.71	1.31M
2026-06-30	AUD 0.73	+0.69%	AUD 0.71	AUD 0.73	AUD 0.71	520.70K
2026-06-29	AUD 0.72	+1.41%	AUD 0.70	AUD 0.73	AUD 0.70	2.06M
2026-06-26	AUD 0.71	0.00%	AUD 0.71	AUD 0.72	AUD 0.70	384.76K
2026-06-25	AUD 0.71	0.00%	AUD 0.71	AUD 0.72	AUD 0.71	427.74K
2026-06-24	AUD 0.71	0.00%	AUD 0.71	AUD 0.72	AUD 0.71	154.14K
2026-06-23	AUD 0.71	0.00%	AUD 0.71	AUD 0.72	AUD 0.71	204.29K
2026-06-22	AUD 0.71	0.00%	AUD 0.71	AUD 0.73	AUD 0.71	1.66M
2026-06-19	AUD 0.71	-3.40%	AUD 0.74	AUD 0.74	AUD 0.71	870.28K
2026-06-18	AUD 0.74	+5.76%	AUD 0.69	AUD 0.74	AUD 0.69	1.77M
2026-06-17	AUD 0.69	+0.72%	AUD 0.69	AUD 0.69	AUD 0.69	813.88K
2026-06-16	AUD 0.69	-2.13%	AUD 0.69	AUD 0.70	AUD 0.69	735.14K
2026-06-15	AUD 0.70	+2.92%	AUD 0.68	AUD 0.71	AUD 0.68	659.21K
2026-06-12	AUD 0.69	+2.24%	AUD 0.63	AUD 0.69	AUD 0.63	1.99M
2026-06-11	AUD 0.67	-2.19%	AUD 0.69	AUD 0.69	AUD 0.67	584.39K
2026-06-10	AUD 0.69	-2.14%	AUD 0.69	AUD 0.71	AUD 0.69	250.17K
2026-06-09	AUD 0.70	+0.72%	AUD 0.71	AUD 0.71	AUD 0.70	1.49M
2026-06-05	AUD 0.69	0.00%	AUD 0.69	AUD 0.71	AUD 0.69	165.96K
2026-06-04	AUD 0.69	-2.11%	AUD 0.71	AUD 0.71	AUD 0.69	493.01K
2026-06-03	AUD 0.71	+0.71%	AUD 0.71	AUD 0.71	AUD 0.70	442.81K
2026-06-02	AUD 0.70	-1.40%	AUD 0.71	AUD 0.72	AUD 0.70	120.84K
2026-06-01	AUD 0.71	+0.70%	AUD 0.71	AUD 0.73	AUD 0.70	325.45K
2026-05-29	AUD 0.71	0.00%	AUD 0.70	AUD 0.71	AUD 0.70	366.55K