Monadelphous Group Limited Historical Data - MND | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Monadelphous Group Limited (MND)
Monadelphous Group Limited (MND) Historical

Monadelphous Group Limited (MND)

13.18

-0.52

(-3.80%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.21	-1.56833457804	13.39	14.09	13.14	422511	13.77862837	DE
4	-0.5	-3.65497076023	13.68	14.53	13.14	369804	13.80467833	DE
12	-0.64	-4.63096960926	13.82	14.53	13.14	275546	13.7860033	DE
26	-1.07	-7.50877192982	14.25	15.25	13.14	228783	14.04142576	DE
52	0.75	6.03378921963	12.43	15.25	11.39	226976	13.59253843	DE
156	1.63	14.1125541126	11.55	15.25	8.68	340285	11.64056835	DE
260	-6.48	-32.9603255341	19.66	20.07	7.77	362856	12.27134775	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	13.7	0.22	1.63	13.36	13.72	13.36	205938
1713334500	13.48	0.16	1.20	13.3	13.5	13.18	280593
1713248100	13.32	-0.61	-4.38	13.77	13.77	13.31	207442
1713161700	13.93	0.04	0.29	13.65	14.01	13.65	185991
1712902500	13.89	0.02	0.14	13.72	14.09	13.72	966875
1712816100	13.87	0.31	2.29	13.39	13.9	13.39	471652
1712729700	13.56	-0.09	-0.66	13.71	13.75	13.51	1573752
1712643300	13.65	-0.17	-1.23	13.8	13.93	13.58	352775
1712556900	13.82	-0.02	-0.14	13.92	13.98	13.76	212515
1712294100	13.84	-0.18	-1.28	13.59	13.915	13.59	84736
1712207700	14.02	-0.01	-0.07	13.97	14.09	13.91	265342
1712121300	14.03	-0.36	-2.50	14.2	14.38	13.975	235458
1712034900	14.39	0.21	1.48	14.13	14.53	14.01	361152
1711602900	14.18	0.02	0.14	14.29	14.29	14.09	244148
1711516500	14.16	0.38	2.76	13.77	14.16	13.7	313382
1711430100	13.78	0.06	0.44	13.71	13.97	13.56	220657
1711343700	13.72	0.02	0.15	13.8	13.87	13.64	103346
1711084500	13.7	-0.15	-1.08	13.7	13.82	13.55	320594
1710998100	13.85	0.39	2.90	13.68	13.93	13.55	256061
1710911700	13.46	-0.07	-0.52	13.4	13.52	13.36	116875
1710825300	13.53	0.24	1.81	13.35	13.64	13.32	240873
1710738900	13.29	-0.15	-1.12	13.43	13.445	13.24	142106
1710479700	13.44	0.02	0.15	13.35	13.46	13.23	217463
1710393300	13.42	0.07	0.52	13.4	13.45	13.3	277249
1710306900	13.35	-0.13	-0.96	13.42	13.42	13.295	357775
1710220500	13.48	-0.09	-0.66	13.52	13.63	13.41	165825
1710134100	13.57	-0.34	-2.44	13.72	13.74	13.46	172597
1709874900	13.91	0.3	2.20	13.8	13.93	13.7	131433
1709788500	13.61	-0.04	-0.29	13.79	13.86	13.5	260041
1709702100	13.65	-0.36	-2.53	13.82	13.82	13.53	322186
1709615700	14.005	-0.16	-1.09	14.14	14.14	13.88	393063
1709529300	14.16	-0.08	-0.56	14.34	14.37	14.04	264805
1709270100	14.24	0.1	0.71	14.3	14.33	14.03	223525
1709183700	14.14	0.12	0.86	14.06	14.26	13.94	393616
1709097300	14.02	0.28	2.04	13.86	14.09	13.77	105423
1709010900	13.74	0.22	1.63	13.61	13.85	13.5	249336
1708924500	13.52	-0.51	-3.64	14.06	14.15	13.49	145326
1708665300	14.03	-0.01	-0.07	14.16	14.17	13.875	171281
1708578900	14.04	0.26	1.89	13.94	14.11	13.82	314504
1708492500	13.78	0.04	0.29	13.75	14.07	13.74	310386
1708406100	13.74	-0.19	-1.36	13.85	13.89	13.64	353177
1708319700	13.93	0.07	0.51	13.8	14.03	13.8	221445
1708060500	13.86	0.1	0.73	13.9	14.06	13.81	290917
1707974100	13.76	-0.15	-1.08	13.9	14.08	13.7	224806
1707887700	13.91	-0.12	-0.86	13.75	13.95	13.75	159956
1707801300	14.03	0.12	0.86	13.92	14.11	13.86	176782
1707714900	13.91	0.12	0.87	13.85	14.06	13.76	222493
1707455700	13.79	-0.24	-1.71	13.98	14.05	13.79	190368
1707369300	14.03	-0.13	-0.92	14.24	14.29	14.02	108066
1707282900	14.16	0.15	1.07	14.08	14.35	14.08	180417
1707196500	14.01	0.05	0.36	13.58	14.05	13.58	137040
1707110100	13.96	0.13	0.94	13.64	13.97	13.64	154120
1706850900	13.83	0.3	2.22	13.81	13.88	13.6	150267
1706764500	13.53	-0.29	-2.10	13.68	13.68	13.39	290741
1706678100	13.82	0.34	2.48	13.45	13.87	13.45	370900
1706591700	13.485	-0.1	-0.70	13.64	13.75	13.41	206269
1706505300	13.58	0.02	0.15	13.55	13.75	13.27	337879
1706159700	13.56	-0.24	-1.74	13.82	13.82	13.51	298300
1706073300	13.8	0.04	0.29	13.81	13.91	13.49	354845
1705986900	13.76	-0.46	-3.23	14.18	14.18	13.71	471076
1705900500	14.22	-0.1	-0.70	14.55	14.56	14.12	408107
1705641300	14.32	-0.03	-0.21	14.46	14.53	14.28	154557

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions