Monadelphous Group Limited Historical Data - MND | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Monadelphous Group Limited (MND)

13.50

0.06

( 0.45% )

Updated: 12:32:02

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-0.442477876106	13.56	13.64	13.25	184337	13.41851004	DE
4	1.1	8.87096774194	12.4	13.64	12.4	244228	13.05777662	DE
12	1.2	9.75609756098	12.3	13.64	12.26	198568	12.85043726	DE
26	0.4	3.0534351145	13.1	13.64	11.38	253116	12.6700556	DE
52	-1.14	-7.7868852459	14.64	15.08	11.38	236009	13.16906979	DE
156	3.81	39.3188854489	9.69	15.25	8.68	270935	12.50215189	DE
260	-3.9	-22.4137931034	17.4	18.15	7.77	345050	11.77899946	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734412500	13.44	0.11	0.83	13.31	13.51	13.2	162377
1734326100	13.33	-0.01	-0.07	13.35	13.545	13.31	156276
1734066900	13.34	-0.27	-1.98	13.52	13.52	13.25	189459
1733980500	13.61	0.21	1.57	13.48	13.64	13.37	176329
1733894100	13.4	-0.01	-0.07	13.42	13.49	13.295	165800
1733807700	13.41	-0.15	-1.07	13.56	13.63	13.33	233823
1733721300	13.555	-0.05	-0.33	13.56	13.62	13.46	217698
1733462100	13.6	0.12	0.89	13.42	13.63	13.39	326149
1733375700	13.48	0.47	3.61	13.1	13.56	13.1	373532
1733289300	13.01	-0.02	-0.15	12.92	13.1	12.92	428811
1733202900	13.03	0.01	0.08	13.03	13.1	13	301803
1733116500	13.02	0.25	1.96	12.95	13.06	12.86	295674
1732857300	12.77	-0.04	-0.31	12.62	12.78	12.56	182590
1732770900	12.81	0.13	1.03	12.83	12.99	12.67	327370
1732684500	12.68	0.03	0.24	12.69	12.74	12.59	200897
1732598100	12.65	0.09	0.72	12.62	12.795	12.5	246683
1732511700	12.56	-0.15	-1.18	12.8	12.89	12.56	222350
1732252500	12.71	0.22	1.76	12.65	12.77	12.48	213338
1732166100	12.49	-0.12	-0.95	12.71	12.71	12.45	252435
1732079700	12.61	-0.32	-2.47	12.82	12.82	12.58	153659
1731993300	12.93	0.44	3.52	12.4	12.98	12.4	219883
1731906900	12.49	0.06	0.48	12.49	12.55	12.32	162499
1731647700	12.43	-0.05	-0.40	12.45	12.5	12.3	215819
1731561300	12.48	0.15	1.22	12.5	12.5	12.3	203864
1731474900	12.33	-0.06	-0.48	12.3	12.54	12.26	221392
1731388500	12.39	-0.03	-0.24	12.48	12.51	12.31	172474
1731302100	12.42	-0.36	-2.82	12.81	12.9	12.39	216377
1731042900	12.78	-0.12	-0.93	12.75	12.95	12.68	138603
1730956500	12.9	0.01	0.08	12.93	13.08	12.81	176090
1730870100	12.89	0.24	1.90	12.75	12.92	12.66	247786
1730783700	12.65	-0.09	-0.71	12.54	12.75	12.53	90861
1730697300	12.74	0.1	0.79	12.76	12.77	12.63	117235
1730438100	12.64	0.03	0.24	12.57	12.66	12.48	70146
1730351700	12.61	0.06	0.48	12.5	12.62	12.48	145079
1730265300	12.55	0.09	0.72	12.46	12.57	12.38	212177
1730178900	12.46	0.03	0.24	12.59	12.67	12.29	291351
1730092500	12.43	-0.08	-0.64	12.51	12.62	12.39	151310
1729833300	12.51	-0.2	-1.57	12.7	12.73	12.47	147871
1729746900	12.71	-0.02	-0.16	12.75	12.83	12.59	177524
1729660500	12.73	0.12	0.95	12.7	12.77	12.6	211237
1729574100	12.61	-0.19	-1.48	12.59	12.72	12.55	125955
1729487700	12.8	0.21	1.67	12.8	12.84	12.7	145667
1729228500	12.59	-0.34	-2.63	12.94	12.96	12.58	122776
1729142100	12.93	0.12	0.94	12.97	13.07	12.86	179819
1729055700	12.81	-0.3	-2.29	13.04	13.11	12.8	133986
1728969300	13.11	0.24	1.86	13	13.16	12.79	224136
1728882900	12.87	-0.04	-0.31	13	13	12.79	103909
1728623700	12.91	-0.02	-0.15	12.9	13	12.5	66037
1728537300	12.93	0.01	0.08	12.88	13.03	12.87	72508
1728450900	12.92	0.01	0.08	12.99	13.03	12.89	134358
1728364500	12.91	0.06	0.47	12.77	12.97	12.76	133138
1728278100	12.85	0.1	0.78	12.86	12.91	12.64	92338
1728022500	12.75	-0.43	-3.26	13.01	13.14	12.75	232767
1727936100	13.18	0.36	2.81	12.85	13.19	12.79	334312
1727849700	12.82	-0.18	-1.38	13	13	12.73	144348
1727763300	13	0.1	0.78	12.92	13.1	12.9	285581
1727676900	12.9	0.26	2.06	12.68	12.93	12.46	258816
1727417700	12.64	-0.08	-0.63	12.59	12.73	12.49	133812
1727331300	12.72	0.25	2.00	12.58	12.775	12.41	309312
1727244900	12.47	0.12	0.97	12.51	12.6	12.41	259550
1727158500	12.35	0.02	0.16	12.3	12.41	12.3	166707
1727072100	12.33	-0.02	-0.16	12.25	12.39	12.25	192992
1726812900	12.35	-0.11	-0.88	12.51	12.53	12.19	277560
1726726500	12.46	0.22	1.80	12.54	12.55	12.19	226877
1726640100	12.24	-0.04	-0.33	12.19	12.31	12.19	105158

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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