Monadelphous Group Limited MND

ASX · Avustralya · Endüstriyel Hizmetler

AUD 31,18+0,24 (+%0,78)

Piyasa açık· 2 Eki 2026 03:31 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 31,06	+%0,39	AUD 30,71	AUD 31,18	AUD 30,71	42,92K
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 31,06	+%0,39	AUD 30,71	AUD 31,18	AUD 30,71	42,92K
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