Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-Jun-20 10:59:50 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MND) MONADELPHOUS GROUP LIMITED home page...

     Prev Section TOC    Company Info for MND    Fundamental Next Section
Listing Code MND
Listing Name MONADELPHOUS GROUP LIMITED
GICS Sector Capital Goods
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name MONADELPHOUS GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MND5


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for MND .. Friday 11th April 2025

MND is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company MND
DATE ### ### ### ### ### ###
SHARE PRICE 12.74 ### 12.89 ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 20.4 21.57 22.84 24.8 23.58
Earnings/Share (EPS) ### 0.56 0.56 0.56 0.56
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 15.25 15.25 15.25 15.25 15.25
Year Low ### 11.83 11.8 ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 15.25 15.25 15.25 15.25 15.25
52Week Low ### 11.83 11.8 ### ###

     Prev Section Fundamental    News for MND    Options Next Section

Score Company MND for Ownership
CtrLinksDateNewsScore
1 an >2025-05-15  2025-05-18 08:00 GMT, Price
Closed at $16.82 		-1
Price range $1.29 -> $28.48, for Dates 1996-Jul-08 Mon -> 2025-May-15 Thu
 
2< an >2020-03-27  2020-03-03 01:31 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 22c
AUD 0.22 FRANKED 30 % CTR DRP NIL DISC
100 %Percentage Franked
 
3< an >2020-03-06  2020-03-03 01:31 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 22c
AUD 0.22 FRANKED 30 % CTR DRP NIL DISC
100 %Percentage Franked
 
4< an >2020-03-05  2020-03-03 01:31 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 22c
AUD 0.22 FRANKED 30 % CTR DRP NIL DISC
100 %Percentage Franked
 
5< an >2019-10-04  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 23c
23C FRANKED @ 30% D RP NIL DISCOUNT
100 %Percentage Franked
 
6< an >2019-09-13  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 23c
23C FRANKED @ 30% D RP NIL DISCOUNT
100 %Percentage Franked
 
7< an >2019-09-12  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 23c
23C FRANKED @ 30% D RP NIL DISCOUNT
100 %Percentage Franked
 
8< an >2019-03-29  2019-09-05 03:52 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 25c
25C FRANKED @ 30% D RP NIL DISCOUNT
100 %Percentage Franked
 
9< an >2019-03-08  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 25c
25C FRANKED @ 30% D RP NIL DISCOUNT
100 %Percentage Franked
 
10< an >2019-03-07  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 25c
25C FRANKED @ 30% D RP NIL DISCOUNT
100 %Percentage Franked
 
11< an >2018-10-05  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 32c
32C FRANKED @ 30% D RP NIL DISCOUNT
100 %Percentage Franked
 
12< an >2018-09-14  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 32c
32C FRANKED @ 30% D RP NIL DISCOUNT
100 %Percentage Franked
 
13< an 2018-09-13  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 32c
32C FRANKED @ 30% D RP NIL DISCOUNT
100 %Percentage Franked
 

     Prev Section News    Options owned by MND    Warrants Next Section
No OPTIONS for company (MND) MONADELPHOUS GROUP LIMITED.
     Prev Section Options    Warrants owned by MND    Charting Next Section
CtrWarrant
Code		Effective
As At
Date		Type of
Warrant		Expiry
Date		RatioExerciseStyle
Eur/
Amer		IssuerReg-
istry		Notes
1 MNDJOA ### Instalment MINI 2025-09-25 1 6.985 A CITIWARRANTS COR
2 MNDKOA ### MINI Call ### 1 ### A CITIWARRANTS COR
3 MNDKOB ### MINI Call ### 1 ### A CITIWARRANTS COR
4 MNDKOC ### MINI Call ### 1 14.2446 A CITIWARRANTS COR
5 MNDKOP ### MINI Put ### 1 23.048 A CITIWARRANTS COR
6 MNDKOQ ### MINI Put ### 1 ### A CITIWARRANTS COR
7 MNDKOT ### MINI Put ### 1 26.1981 A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (MND) MONADELPHOUS GROUP LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 1.29 1 0.0
MAX 28.48 16,180,077 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for MND

     Prev Section Weekly    Format Enhanced Daily Prices for MND    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (MND) MONADELPHOUS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.63
2025-Jun-19 Thu 17.47 17.48 ### ### 355,342 ### ### ### 27.2
2025-Jun-18 Wed 17.5 17.75 17.41 ### 241,144 ### 0.7 ### 28.0
2025-Jun-17 Tue ### 17.76 17.54 17.75 280,445 4,949,854 ### 74.3 28.2
2025-Jun-16 Mon 17.56 17.79 17.46 ### 201,358 ### 0.3 72.9 28.0
2025-Jun-13 Fri 17.53 ### 17.43 ### 210,542 ### ### ### ###
2025-Jun-12 Thu 17.59 ### 17.41 17.53 ### ### -0.3 34.0 27.8
2025-Jun-11 Wed ### 17.5 ### 17.41 ### 4,301,583 ### ### 27.6
2025-Jun-10 Tue 17.43 ### 17.29 ### 246,571 ### -0.2 38.6 ###
2025-Jun-06 Fri 17.45 17.52 ### 17.43 110,145 1,919,827 ### ### ###
2025-Jun-05 Thu ### 17.59 ### 17.43 ### ### ### ### ###
2025-Jun-04 Wed 17.5 ### 17.25 ### ### 3,193,629 ### ### ###
2025-Jun-03 Tue ### 17.46 17.27 ### 130,283 ### 0.1 ### ###
2025-Jun-02 Mon ### 17.5 17.225 17.23 128,854 2,237,227 -0.7 35.1 ###
2025-May-30 Fri ### ### ### 17.25 270,127 4,651,586 0.6 67.1 27.4
2025-May-29 Thu 17.43 17.52 ### ### 155,844 2,713,244 -0.5 ### ###
2025-May-28 Wed 17.52 ### ### ### ### ### -1.1 ### 27.5
2025-May-27 Tue ### 17.52 ### ### ### 3,188,322 ### ### ###
2025-May-26 Mon ### 17.57 ### ### ### ### ### ### 27.2
2025-May-23 Fri 17.42 17.54 ### 17.27 ### 4,202,625 ### ### 27.4
2025-May-22 Thu 17.2 17.54 ### 17.4 ### 4,220,528 ### ### ###
2025-May-21 Wed 17.5 ### ### 17.43 246,221 ### ### 36.9 ###
2025-May-20 Tue 17.2 17.49 ### ### 148,622 2,574,876 ### 74.3 27.6
2025-May-19 Mon ### 17.42 ### 17.27 205,947 ### ### 80.6 27.4
2025-May-16 Fri ### 17.29 ### ### ### 3,145,344 ### ### 27.1
2025-May-15 Thu 16.89 16.975 16.77 16.82 173,488 2,927,176 ### 41.9 26.7
2025-May-14 Wed ### 17.25 ### ### ### 2,234,183 -0.6 ### 27.0
2025-May-13 Tue ### ### 16.81 ### 459,720 7,810,642 1.1 ### 27.1
2025-May-12 Mon 16.47 16.81 16.46 ### 183,586 3,053,953 ### ### 26.4
2025-May-09 Fri 16.43 16.51 ### 16.43 261,328 ### ### 64.1 ###
2025-May-08 Thu 16.4 16.5 16.29 16.45 205,957 ### ### ### ###
2025-May-07 Wed ### 16.4 ### 16.4 ### 3,542,548 ### ### ###
2025-May-06 Tue ### 16.28 15.89 ### 222,084 3,572,221 1.2 ### 25.7
2025-May-05 Mon ### 16.2 15.87 ### ### 2,501,973 ### 29.6 25.2
2025-May-02 Fri 16.24 16.41 ### ### ### ### ### 20.2 ###
2025-May-01 Thu ### ### ### ### 172,688 2,797,545 1.1 75.5 25.9
2025-Apr-30 Wed ### ### 15.84 ### ### ### ### 76.5 ###
2025-Apr-29 Tue ### 15.8 15.29 15.76 ### ### ### 82.5 25.0
2025-Apr-28 Mon 15.28 ### 15.22 15.51 180,077 2,774,986 ### ### ###
2025-Apr-24 Thu ### ### ### 15.28 ### 2,274,843 0.9 ### 24.3
2025-Apr-23 Wed ### ### ### ### ### 5,332,983 ### ### ###
2025-Apr-22 Tue ### ### 14.81 ### ### 3,668,954 ### 33.6 ###
2025-Apr-17 Thu ### 15.26 ### 15.22 176,342 ### ### 74.9 24.2
2025-Apr-16 Wed ### ### ### ### 302,854 4,589,752 ### 33.9 ###
2025-Apr-15 Tue ### ### ### ### ### 2,437,979 1.1 75.0 ###
2025-Apr-14 Mon ### ### 14.81 ### ### 2,439,888 ### 32.5 23.7
2025-Apr-11 Fri 14.84 ### ### 14.81 ### ### ### 26.7 23.5
2025-Apr-10 Thu 15.51 15.585 14.8 14.84 263,872 4,008,875 -4.3 ### 23.6
2025-Apr-09 Wed 14.44 ### ### ### ### ### -1.0 41.9 22.7
2025-Apr-08 Tue ### ### ### ### ### ### 3.2 74.2 ###
2025-Apr-07 Mon ### ### ### ### ### ### ### 73.9 22.4
2025-Apr-04 Fri 14.8 ### 14.8 ### ### 3,521,059 ### 86.0 ###
2025-Apr-03 Thu ### 15.56 ### 15.47 ### ### ### ### 24.6
2025-Apr-02 Wed ### ### 15.28 ### 194,754 ### ### ### 24.4
2025-Apr-01 Tue 15.46 15.54 15.29 15.51 ### ### 0.3 75.6 ###
2025-Mar-31 Mon ### ### ### ### 264,156 ### ### 28.1 ###
2025-Mar-28 Fri 15.22 15.71 15.21 15.7 ### 3,334,675 3.2 86.6 ###
2025-Mar-27 Thu ### ### ### 15.5 ### ### -1.0 26.6 ###
2025-Mar-26 Wed ### 15.76 15.43 ### ### 3,231,424 -0.4 30.9 ###
2025-Mar-25 Tue 15.57 ### 15.46 15.49 ### 2,349,776 ### 34.4 24.6
2025-Mar-24 Mon 14.79 15.57 14.72 ### ### 2,995,741 4.1 91.3 24.4
2025-Mar-21 Fri 15.4 15.8 ### ### ### 9,591,426 ### 77.3 ###
2025-Mar-20 Thu 15.42 ### 15.28 ### 290,045 ### -0.3 24.7 ###
2025-Mar-19 Wed ### 15.42 ### ### 159,950 ### ### ### 24.0
2025-Mar-18 Tue 15.28 ### ### ### 234,645 ### ### 69.5 ###
2025-Mar-17 Mon 14.8 ### 14.76 15.22 425,959 ### ### 83.8 24.2
2025-Mar-14 Fri ### 14.79 14.41 14.78 ### 6,536,478 ### ### ###
2025-Mar-13 Thu ### ### 14.71 14.75 ### ### ### 22.6 23.4
2025-Mar-12 Wed ### ### 14.82 ### ### ### -2.7 15.9 23.7
2025-Mar-11 Tue ### ### ### ### ### 3,419,487 ### 42.2 ###
2025-Mar-10 Mon ### ### ### ### 221,548 3,338,728 ### ### 23.8
2025-Mar-07 Fri 15.45 ### ### ### 196,551 ### ### 20.4 ###
2025-Mar-06 Thu 15.5 15.55 15.28 15.55 257,076 3,962,826 0.3 67.5 24.7
2025-Mar-05 Wed 15.88 ### 15.76 15.85 330,541 5,267,170 -0.2 37.7 25.2
2025-Mar-04 Tue ### ### ### ### ### ### 0.6 ### ###
2025-Mar-03 Mon ### ### 15.72 ### ### ### ### ### ###
2025-Feb-28 Fri ### 16.27 ### ### ### 6,893,349 ### 79.5 25.6
2025-Feb-27 Thu 16.24 ### ### 16.21 ### 2,733,278 -0.2 ### ###
2025-Feb-26 Wed 16.41 16.41 ### 16.21 ### ### ### ### ###
2025-Feb-25 Tue ### ### ### ### 201,348 ### -1.3 ### ###
2025-Feb-24 Mon ### 16.48 ### ### 302,473 ### -1.0 ### ###
2025-Feb-21 Fri 16.4 ### ### 16.59 332,586 ### 1.2 ### ###
2025-Feb-20 Thu ### 16.4 ### 16.28 432,020 7,000,884 ### 75.5 ###
2025-Feb-19 Wed 16.21 ### 16.045 16.2 ### 8,147,455 ### ### 25.7
2025-Feb-18 Tue 15.59 16.79 15.51 16.42 ### ### 5.3 ### ###
2025-Feb-17 Mon 15.4 ### 15.4 15.59 ### ### ### 75.7 24.7
2025-Feb-14 Fri ### 15.71 15.55 15.58 143,186 ### -0.4 31.9 ###
2025-Feb-13 Thu 15.4 15.46 ### ### 457,444 7,008,042 ### 36.5 24.4
2025-Feb-12 Wed 15.4 15.47 ### 15.2 302,525 4,618,044 ### ### 24.1
2025-Feb-11 Tue ### ### ### 15.2 87,957 ### ### 25.9 24.1
2025-Feb-10 Mon ### 15.41 ### 15.25 ### ### -0.7 26.1 ###
2025-Feb-07 Fri ### ### 15.29 ### 111,755 1,726,055 -1.5 ### ###
2025-Feb-06 Thu ### 15.77 ### 15.46 ### ### -1.1 23.1 ###
2025-Feb-05 Wed 15.23 15.4 15.23 ### ### 3,963,751 0.8 ### 24.4
2025-Feb-04 Tue 15.59 15.59 15.25 15.25 ### ### -2.2 16.9 ###
2025-Feb-03 Mon 15.24 ### 15.24 15.44 183,621 2,838,780 ### 86.0 24.5
2025-Jan-31 Fri 15.56 15.84 15.51 15.81 170,240 ### ### 80.0 25.1
2025-Jan-30 Thu ### 15.71 ### 15.55 ### 2,263,622 1.2 80.3 24.7
2025-Jan-29 Wed 15.27 15.55 ### 15.45 322,277 4,922,781 1.2 72.4 ###
2025-Jan-28 Tue ### 15.5 ### ### 393,942 ### ### ### 24.4
2025-Jan-24 Fri ### ### ### 14.88 ### ### 3.5 89.7 ###
2025-Jan-23 Thu ### 14.21 ### ### 161,947 2,281,023 0.1 75.1 22.3
2025-Jan-22 Wed 14.41 14.45 14.2 14.21 ### ### -1.4 ### 22.6
2025-Jan-21 Tue 14.47 14.47 14.23 ### ### ### -0.8 26.2 22.8
2025-Jan-20 Mon 14.2 ### ### 14.25 ### ### 0.4 ### ###
2025-Jan-17 Fri 14.41 14.41 ### 14.24 94,926 ### -1.2 ### ###
2025-Jan-16 Thu ### 14.4 ### 14.2 241,343 ### -1.3 22.3 ###
2025-Jan-15 Wed ### ### ### 14.44 ### ### 0.5 ### ###
2025-Jan-14 Tue 14.5 14.53 ### 14.52 ### 1,550,947 ### 66.3 23.0
2025-Jan-13 Mon 14.42 14.54 ### ### ### 3,717,222 -0.6 ### 22.7
2025-Jan-10 Fri 14.57 14.59 ### 14.57 ### 1,917,923 ### 71.0 23.1
2025-Jan-09 Thu ### 14.75 ### 14.5 349,288 5,078,647 -0.7 ### 23.0
2025-Jan-08 Wed 14.5 14.58 ### 14.45 208,973 ### -0.3 29.7 ###
2025-Jan-07 Tue 14.48 ### ### 14.52 280,488 4,071,283 0.3 71.8 23.0
2025-Jan-06 Mon ### 14.57 14.28 14.46 338,158 4,877,929 1.0 81.8 23.0
2025-Jan-03 Fri ### 14.22 ### ### ### 2,484,221 ### ### 22.4
2025-Jan-02 Thu ### ### 13.83 ### ### ### 0.6 68.2 22.2
2024-Dec-31 Tue 13.83 14.055 13.83 ### 154,841 2,158,870 1.2 ### 22.2
2024-Dec-30 Mon 13.88 ### 13.85 ### ### 1,668,882 0.7 ### ###
2024-Dec-27 Fri 13.85 ### 13.72 ### 138,679 ### ### 70.8 ###
2024-Dec-24 Tue 13.5 13.84 13.42 13.84 ### 1,044,153 ### ### 22.0
     Prev Section Enhanced    Basic Format Daily Prices for MND    Bottom Next Section
Basic Prices for MND
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-20 10:59:50 thru 2025-06-20 10:59:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000