UK markets open in 7 hours 50 minutes

Monash IVF Group Limited (MVF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.46500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241.48001.49501.46001.46501.4650315,978
29 Apr 20241.45501.47001.44001.46501.4650350,830
26 Apr 20241.50001.50251.43501.44501.4450501,182
24 Apr 20241.53001.53001.48001.51001.51001,157,605
23 Apr 20241.49001.53001.49001.51501.51501,001,317
22 Apr 20241.46501.49501.45501.49001.4900704,929
19 Apr 20241.45001.46001.42501.45001.4500745,575
18 Apr 20241.43501.46501.42001.45001.4500689,007
17 Apr 20241.43501.44501.43001.44001.4400520,672
16 Apr 20241.46001.46001.41751.42001.4200760,094
15 Apr 20241.44501.46501.44001.44001.4400486,724
12 Apr 20241.42001.46251.40001.45501.45501,004,224
11 Apr 20241.42501.42501.40501.42001.4200356,157
10 Apr 20241.44001.44001.42501.44001.4400449,012
09 Apr 20241.41501.43001.41001.42001.4200592,164
08 Apr 20241.44501.44501.41001.41001.4100321,573
05 Apr 20241.43001.43501.41001.43001.4300322,935
04 Apr 20241.42001.44751.42001.44001.4400255,676
03 Apr 20241.40501.45251.40501.44501.4450540,647
02 Apr 20241.44001.44001.40501.43001.4300497,792
28 Mar 20241.46001.46251.43001.44501.4450324,378
27 Mar 20241.44001.47001.44001.45501.4550593,348
26 Mar 20241.43001.46001.41001.46001.46002,186,907
25 Mar 20241.44501.44501.41001.43001.4300388,640
22 Mar 20241.45501.46501.42501.43001.4300674,975
21 Mar 20241.45001.46501.43001.46001.46001,392,221
20 Mar 20241.42001.44001.42001.44001.4400559,939
19 Mar 20241.44001.44251.39501.42001.4200628,130
18 Mar 20241.47001.47001.42501.42501.4250350,530
15 Mar 20241.45501.47501.44501.45001.450013,096,794
14 Mar 20241.46501.49501.45501.46001.4600808,065
13 Mar 20241.47501.50001.47501.49001.49001,448,286
12 Mar 20241.46001.47001.44001.46001.4600747,224
11 Mar 20241.48001.49501.42501.43501.4350639,922
08 Mar 20241.47001.50001.46501.49501.4950815,675
07 Mar 20241.49001.49001.46501.47001.47001,198,518
07 Mar 20240.025 Dividend
06 Mar 20241.48001.49501.47001.49001.4650767,221
05 Mar 20241.45001.47501.44501.47001.44533,256,587
04 Mar 20241.46001.46501.43001.44501.4208437,879
01 Mar 20241.49001.49001.44001.44001.4158621,376
29 Feb 20241.47001.48501.46501.48001.4552918,058
28 Feb 20241.46001.47001.42501.47001.4453438,900
27 Feb 20241.45501.46001.44001.45501.4306628,109
26 Feb 20241.43001.45001.42501.44001.4158910,712
23 Feb 20241.47001.47001.40001.42501.4011754,422
22 Feb 20241.45001.47501.44251.45001.4257651,442
21 Feb 20241.46001.47501.44001.45001.4257438,737
20 Feb 20241.42001.46001.41501.46001.43551,774,839
19 Feb 20241.44001.45001.42501.43001.40601,773,418
16 Feb 20241.42501.45501.42501.44001.4158838,167
15 Feb 20241.46001.47251.43501.44501.42082,523,801
14 Feb 20241.47501.48501.42501.46501.4404750,474
13 Feb 20241.46001.47001.42501.46501.4404997,638
12 Feb 20241.45501.47001.43501.46001.4355296,524
09 Feb 20241.45001.46001.43001.45501.4306735,934
08 Feb 20241.46501.46501.43501.44001.4158690,068
07 Feb 20241.49001.50001.46501.47001.4453374,400
06 Feb 20241.49001.52001.48001.48501.4601549,112
05 Feb 20241.47001.49501.46001.49501.4699648,338
02 Feb 20241.44001.47001.40001.47001.4453673,226
01 Feb 20241.43501.44501.41501.43501.4109622,614
31 Jan 20241.44001.44501.41001.43501.4109603,743
30 Jan 20241.41501.43501.40501.42001.3962832,149
29 Jan 20241.40001.42001.38001.42001.3962624,413
25 Jan 20241.40001.41001.37001.39501.3716474,904
24 Jan 20241.36001.39501.33001.39501.3716949,506
23 Jan 20241.35001.37501.35001.35501.3323269,423
22 Jan 20241.35001.37001.34501.37001.3470399,631
19 Jan 20241.35001.35001.31001.34001.3175287,032
18 Jan 20241.33001.33501.31501.33501.3126133,780
17 Jan 20241.33501.33501.31001.32501.3028144,023
16 Jan 20241.33001.33501.30001.32001.2979268,683
15 Jan 20241.31501.33501.31501.32001.29797,601
12 Jan 20241.33501.34001.32001.33501.3126224,360
11 Jan 20241.34501.34501.33001.34001.317559,429
10 Jan 20241.34001.35001.33001.34501.3224125,064
09 Jan 20241.34001.36001.34001.34001.3175125,719
08 Jan 20241.34001.36001.33501.34501.3224258,003
05 Jan 20241.31001.34001.31001.34001.3175192,576
04 Jan 20241.29501.32001.29501.32001.2979322,350
03 Jan 20241.29001.31501.29001.30001.2782167,801
02 Jan 20241.30001.30501.29001.30001.2782129,310
29 Dec 20231.29501.31001.28001.30001.2782246,854
28 Dec 20231.35501.35501.30501.31501.2929109,667
27 Dec 20231.35001.36501.33501.34501.3224116,525
22 Dec 20231.36001.37001.32501.33501.3126384,273
21 Dec 20231.37001.37001.34251.34501.3224265,563
20 Dec 20231.35501.40001.34501.35501.33231,306,633
19 Dec 20231.36001.36001.32001.35001.32731,692,833
18 Dec 20231.37501.37501.34501.35001.3273153,763
15 Dec 20231.35501.38001.35001.37501.3519426,685
14 Dec 20231.35501.37001.33251.35501.3323648,353
13 Dec 20231.35001.36001.33501.35001.3273523,046
12 Dec 20231.35001.35001.33501.34501.3224399,696
11 Dec 20231.35001.35001.33501.34001.3175423,562
08 Dec 20231.31501.34001.31501.33501.3126388,944
07 Dec 20231.34001.35001.31001.31501.2929665,733
06 Dec 20231.30501.34001.30501.33501.3126455,983
05 Dec 20231.31501.31501.29001.31001.2880362,874
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...