Score Company MND for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2024-01-09 |   2024-01-12 20:27 GMT, Price Closed at $14.52
| 0 |
Price range $1.29 -> $28.48, for Dates 1996-Jul-08 Mon -> 2024-Jan-09 Tue   |
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   |
|
Various chartings for (MND) MONADELPHOUS GROUP LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 1.29
| 1
| 0.0 |
MAX
| 28.48
| 16,180,077
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for MND
|
Weekly    Format Enhanced Daily Prices for MND    Basic |
End of day Prices (Enhanced format), last 120 Days for (MND) MONADELPHOUS GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.55 |
2024-Mar-18 Mon
| 13.43
| 13.445
| 13.24
| ###
| ###
| 1,896,049
| ###
| 32.4
| 24.2 |
2024-Mar-15 Fri
| ###
| 13.46
| 13.23
| 13.43
| 220,989
| ###
| ###
| ###
| 24.4 |
2024-Mar-14 Thu
| 13.4
| 13.45
| ###
| 13.45
| ###
| 3,769,944
| 0.4
| ###
| 24.5 |
2024-Mar-13 Wed
| 13.42
| 13.42
| ###
| ###
| 357,775
| 4,778,979
| -0.8
| ###
| 24.2 |
2024-Mar-12 Tue
| 13.52
| ###
| 13.41
| 13.46
| 255,825
| 3,458,754
| -0.4
| ###
| 24.5 |
2024-Mar-11 Mon
| 13.72
| 13.74
| 13.46
| 13.53
| ###
| ###
| -1.4
| 29.9
| ### |
2024-Mar-08 Fri
| 13.8
| ###
| 13.7
| 13.87
| ###
| 1,815,746
| ###
| 70.6
| 25.2 |
2024-Mar-07 Thu
| 13.79
| 13.86
| 13.5
| ###
| ###
| 3,561,341
| ###
| ###
| 24.8 |
2024-Mar-06 Wed
| 13.82
| 13.82
| 13.53
| ###
| 322,186
| ###
| ###
| 22.4
| 24.7 |
2024-Mar-05 Tue
| ###
| ###
| 13.88
| ###
| 402,826
| ###
| ###
| ###
| ### |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| ###
| 3,761,555
| ###
| 26.6
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.2
| 26.1 |
2024-Feb-29 Thu
| ###
| 14.26
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Feb-28 Wed
| 13.86
| ###
| 13.77
| ###
| 245,641
| 3,421,779
| 1.4
| 77.1
| ### |
2024-Feb-27 Tue
| ###
| 13.85
| 13.5
| 13.78
| ###
| ###
| 1.2
| ###
| 25.1 |
2024-Feb-26 Mon
| ###
| ###
| 13.49
| 13.52
| 145,326
| ###
| -3.8
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| 13.875
| ###
| 173,480
| 2,432,623
| -1.5
| ###
| ### |
2024-Feb-22 Thu
| ###
| ###
| 13.82
| ###
| ###
| 4,392,048
| ###
| ###
| ### |
2024-Feb-21 Wed
| 13.75
| ###
| 13.74
| 13.8
| ###
| ###
| ###
| ###
| ### |
2024-Feb-20 Tue
| 13.85
| 13.89
| ###
| 13.8
| 353,177
| 4,861,481
| ###
| 32.1
| ### |
2024-Feb-19 Mon
| 13.8
| ###
| 13.8
| ###
| 221,445
| ###
| 1.1
| 77.9
| ### |
2024-Feb-16 Fri
| ###
| ###
| 13.81
| 13.81
| ###
| 4,053,928
| -0.6
| 29.7
| ### |
2024-Feb-15 Thu
| ###
| ###
| 13.7
| 13.79
| 237,187
| 3,294,527
| ###
| ###
| 25.1 |
2024-Feb-14 Wed
| 13.75
| ###
| 13.75
| 13.89
| 160,956
| 2,229,240
| ###
| 73.3
| 25.3 |
2024-Feb-13 Tue
| ###
| ###
| 13.86
| ###
| 177,220
| 2,478,421
| ###
| ###
| ### |
2024-Feb-12 Mon
| 13.85
| ###
| 13.76
| ###
| 223,453
| ###
| ###
| ###
| 25.3 |
2024-Feb-09 Fri
| ###
| ###
| 13.79
| 13.82
| ###
| ###
| -1.1
| ###
| 25.1 |
2024-Feb-08 Thu
| 14.24
| 14.29
| ###
| ###
| ###
| ###
| ###
| ###
| 25.5 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 180,885
| 2,571,280
| 0.3
| ###
| 25.7 |
2024-Feb-06 Tue
| 13.58
| ###
| 13.58
| ###
| 137,040
| ###
| 3.2
| ###
| ### |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 154,120
| 2,127,626
| 2.0
| ###
| ### |
2024-Feb-02 Fri
| 13.81
| 13.88
| ###
| 13.88
| ###
| ###
| ###
| 65.8
| ### |
2024-Feb-01 Thu
| ###
| ###
| ###
| 13.54
| 290,741
| 3,935,179
| -1.0
| 31.9
| 24.6 |
2024-Jan-31 Wed
| 13.45
| 13.87
| 13.45
| 13.84
| ###
| ###
| ###
| ###
| ### |
2024-Jan-30 Tue
| ###
| 13.75
| 13.41
| 13.47
| ###
| ###
| -1.2
| 23.4
| ### |
2024-Jan-29 Mon
| 13.55
| 13.75
| 13.27
| 13.59
| 337,879
| 4,564,745
| ###
| 72.6
| ### |
2024-Jan-25 Thu
| 13.82
| 13.82
| 13.51
| 13.55
| 298,386
| 4,077,444
| -2.0
| ###
| ### |
2024-Jan-24 Wed
| 13.81
| ###
| 13.49
| 13.8
| 354,845
| 4,861,376
| -0.1
| ###
| ### |
2024-Jan-23 Tue
| ###
| ###
| 13.71
| 13.76
| 471,076
| 6,569,154
| ###
| 19.5
| 25.0 |
2024-Jan-22 Mon
| 14.55
| 14.56
| ###
| 14.23
| ###
| 5,852,254
| ###
| ###
| 25.9 |
2024-Jan-19 Fri
| 14.46
| 14.53
| 14.26
| 14.26
| 154,557
| 2,224,848
| -1.4
| 24.6
| 25.9 |
2024-Jan-18 Thu
| ###
| 14.425
| 14.275
| ###
| 118,471
| 1,700,058
| 0.4
| ###
| ### |
2024-Jan-17 Wed
| 14.53
| ###
| 14.43
| 14.43
| 83,477
| 1,214,172
| -0.7
| ###
| ### |
2024-Jan-16 Tue
| 14.57
| 14.58
| 14.42
| 14.52
| ###
| ###
| -0.3
| ###
| 26.4 |
2024-Jan-15 Mon
| 14.52
| ###
| 14.27
| ###
| 42,372
| ###
| 0.8
| ###
| 26.6 |
2024-Jan-12 Fri
| 14.5
| ###
| 14.46
| 14.51
| ###
| ###
| ###
| ###
| ### |
2024-Jan-11 Thu
| 14.53
| ###
| 14.43
| 14.58
| 98,386
| 1,429,056
| 0.3
| ###
| ### |
2024-Jan-10 Wed
| 14.54
| 14.54
| ###
| 14.45
| 107,349
| ###
| ###
| ###
| 26.3 |
2024-Jan-09 Tue
| 14.56
| ###
| 14.45
| 14.52
| 94,547
| ###
| -0.3
| ###
| 26.4 |
2024-Jan-08 Mon
| ###
| 14.45
| 14.2
| 14.45
| ###
| ###
| 0.6
| ###
| 26.3 |
2024-Jan-05 Fri
| ###
| ###
| ###
| 14.44
| 59,078
| 856,926
| ###
| 26.9
| 26.3 |
2024-Jan-04 Thu
| 14.57
| 14.7
| 14.53
| 14.58
| ###
| ###
| ###
| 69.6
| ### |
2024-Jan-03 Wed
| 14.56
| 14.82
| 14.51
| 14.57
| ###
| ###
| ###
| 77.2
| ### |
2024-Jan-02 Tue
| 14.86
| ###
| 14.49
| 14.84
| 61,528
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| 14.88
| ###
| 14.76
| 14.84
| ###
| 1,174,679
| ###
| 29.8
| ### |
2023-Dec-28 Thu
| ###
| ###
| ###
| 14.88
| ###
| 1,144,587
| ###
| ###
| 27.1 |
2023-Dec-27 Wed
| ###
| ###
| 14.52
| 14.74
| ###
| ###
| ###
| ###
| 26.8 |
2023-Dec-22 Fri
| ###
| ###
| ###
| 14.56
| ###
| ###
| ###
| 27.2
| 26.5 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| ###
| 3,843,625
| ###
| 20.1
| ### |
2023-Dec-20 Wed
| 14.79
| ###
| 14.71
| ###
| 235,979
| 3,510,187
| 1.6
| ###
| 27.3 |
2023-Dec-19 Tue
| 14.7
| 14.74
| 14.53
| 14.74
| 192,782
| ###
| 0.3
| 62.9
| 26.8 |
2023-Dec-18 Mon
| ###
| 14.79
| 14.59
| ###
| ###
| ###
| ###
| 68.3
| 26.7 |
2023-Dec-15 Fri
| ###
| ###
| 14.5
| 14.7
| 601,952
| ###
| 0.3
| 67.0
| 26.7 |
2023-Dec-14 Thu
| 14.5
| ###
| 14.4
| 14.44
| ###
| 3,125,853
| ###
| ###
| 26.3 |
2023-Dec-13 Wed
| 14.29
| ###
| ###
| 14.2
| 133,478
| ###
| ###
| ###
| 25.8 |
2023-Dec-12 Tue
| ###
| 14.49
| 14.26
| ###
| 151,929
| 2,183,979
| ###
| 69.8
| 26.0 |
2023-Dec-11 Mon
| ###
| 14.4
| ###
| ###
| ###
| ###
| ###
| 82.2
| 26.0 |
2023-Dec-08 Fri
| ###
| 14.27
| ###
| ###
| ###
| ###
| -0.4
| ###
| 25.7 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-06 Wed
| ###
| 14.46
| ###
| 14.4
| 260,354
| ###
| 2.1
| 75.7
| ### |
2023-Dec-05 Tue
| ###
| 14.225
| ###
| ###
| ###
| ###
| -0.4
| 44.8
| 25.7 |
2023-Dec-04 Mon
| ###
| ###
| ###
| 14.24
| 220,929
| ###
| -0.4
| ###
| ### |
2023-Dec-01 Fri
| ###
| 14.23
| ###
| ###
| 275,146
| 3,889,188
| 0.1
| ###
| 25.6 |
2023-Nov-30 Thu
| 14.22
| 14.27
| ###
| ###
| ###
| ###
| -0.3
| ###
| ### |
2023-Nov-29 Wed
| 14.45
| 14.59
| ###
| ###
| ###
| 3,379,720
| ###
| ###
| ### |
2023-Nov-28 Tue
| 14.41
| 14.49
| ###
| 14.29
| 366,646
| ###
| ###
| 26.7
| ### |
2023-Nov-27 Mon
| 14.55
| 14.57
| ###
| 14.48
| ###
| 5,708,146
| -0.5
| ###
| 26.3 |
2023-Nov-24 Fri
| ###
| ###
| 14.46
| 14.54
| 154,982
| 2,256,925
| -0.5
| 30.4
| ### |
2023-Nov-23 Thu
| 14.29
| ###
| 14.21
| 14.55
| 175,184
| ###
| ###
| ###
| 26.5 |
2023-Nov-22 Wed
| ###
| 14.52
| ###
| 14.45
| ###
| ###
| ###
| ###
| 26.3 |
2023-Nov-21 Tue
| ###
| ###
| 14.2
| 14.4
| 470,154
| 6,779,620
| ###
| ###
| ### |
2023-Nov-20 Mon
| 14.47
| 14.71
| 14.445
| ###
| 166,180
| 2,422,488
| ###
| ###
| 26.7 |
2023-Nov-17 Fri
| ###
| ###
| ###
| 14.4
| ###
| 4,817,181
| ###
| 22.1
| ### |
2023-Nov-16 Thu
| ###
| ###
| ###
| 14.45
| 231,182
| 3,393,751
| -3.3
| 17.0
| 26.3 |
2023-Nov-15 Wed
| ###
| 15.25
| 14.79
| ###
| 232,153
| ###
| ###
| 27.8
| 27.1 |
2023-Nov-14 Tue
| ###
| ###
| 14.59
| 14.85
| 137,626
| 2,031,359
| ###
| ###
| 27.0 |
2023-Nov-13 Mon
| 14.51
| 14.57
| 14.45
| 14.49
| ###
| ###
| ###
| 45.4
| 26.3 |
2023-Nov-10 Fri
| 14.22
| ###
| 14.22
| 14.5
| 94,254
| 1,359,142
| ###
| 82.9
| ### |
2023-Nov-09 Thu
| 14.54
| ###
| 14.43
| ###
| ###
| ###
| 0.6
| ###
| ### |
2023-Nov-08 Wed
| 14.5
| ###
| 14.42
| 14.43
| ###
| 5,666,641
| -0.5
| 28.7
| ### |
2023-Nov-07 Tue
| 14.2
| 14.5
| 14.2
| 14.4
| 148,686
| 2,133,644
| ###
| ###
| ### |
2023-Nov-06 Mon
| ###
| ###
| ###
| 14.21
| ###
| ###
| ###
| 29.2
| ### |
2023-Nov-03 Fri
| ###
| 14.4
| ###
| 14.23
| 163,650
| 2,335,285
| ###
| 27.1
| 25.9 |
2023-Nov-02 Thu
| ###
| ###
| ###
| 14.24
| 98,876
| 1,404,780
| ###
| 67.8
| ### |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| ###
| 3,200,143
| -0.1
| 36.9
| ### |
2023-Oct-31 Tue
| 13.85
| ###
| 13.78
| ###
| 148,154
| 2,064,525
| 1.4
| ###
| 25.5 |
2023-Oct-30 Mon
| 13.7
| ###
| ###
| 13.8
| 108,588
| ###
| ###
| 75.3
| ### |
2023-Oct-27 Fri
| ###
| ###
| 13.87
| ###
| 116,756
| 1,638,086
| ###
| 28.6
| 25.5 |
2023-Oct-26 Thu
| 14.2
| 14.2
| ###
| ###
| ###
| 3,418,344
| -0.8
| 33.1
| 25.6 |
2023-Oct-25 Wed
| ###
| 14.42
| ###
| 14.22
| 200,272
| 2,835,851
| -0.6
| 34.6
| 25.9 |
2023-Oct-24 Tue
| ###
| 14.45
| ###
| ###
| ###
| 2,262,089
| 2.4
| ###
| ### |
2023-Oct-23 Mon
| ###
| ###
| 13.87
| ###
| ###
| ###
| ###
| 78.4
| 25.5 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| ###
| 2,009,875
| ###
| 76.6
| ### |
2023-Oct-19 Thu
| 13.88
| 14.25
| 13.71
| ###
| 201,851
| 2,821,876
| ###
| ###
| 25.8 |
2023-Oct-18 Wed
| 14.25
| 14.25
| ###
| ###
| 141,084
| ###
| ###
| 24.7
| 25.5 |
2023-Oct-17 Tue
| ###
| 14.26
| ###
| ###
| 172,676
| ###
| -0.4
| 35.4
| ### |
2023-Oct-16 Mon
| ###
| 14.28
| ###
| ###
| 122,826
| ###
| -0.3
| 44.1
| 25.5 |
2023-Oct-13 Fri
| ###
| ###
| ###
| 14.2
| 249,185
| 3,544,656
| ###
| 73.6
| 25.8 |
2023-Oct-12 Thu
| 14.4
| 14.44
| 14.24
| 14.29
| ###
| ###
| ###
| 29.1
| ### |
2023-Oct-11 Wed
| ###
| 14.44
| 14.2
| ###
| 199,820
| 2,861,422
| ###
| 26.9
| 26.1 |
2023-Oct-10 Tue
| ###
| ###
| 13.86
| ###
| ###
| ###
| ###
| 87.3
| ### |
2023-Oct-09 Mon
| 13.85
| 13.89
| 13.75
| 13.81
| 759,376
| 10,494,576
| -0.3
| 39.5
| ### |
2023-Oct-06 Fri
| 13.73
| 13.81
| ###
| 13.79
| ###
| ###
| ###
| ###
| 25.1 |
2023-Oct-05 Thu
| ###
| 13.79
| 13.55
| 13.76
| ###
| ###
| 0.6
| ###
| 25.0 |
2023-Oct-04 Wed
| 13.81
| 13.81
| 13.59
| ###
| ###
| ###
| -0.9
| ###
| 24.9 |
2023-Oct-03 Tue
| 13.75
| ###
| ###
| ###
| ###
| 4,662,189
| ###
| ###
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 24.8
| 25.4 |
2023-Sep-29 Fri
| ###
| 14.29
| ###
| ###
| 182,375
| 2,585,621
| ###
| ###
| ### |
2023-Sep-28 Thu
| 14.49
| 14.54
| ###
| ###
| 163,421
| ###
| -2.1
| 20.0
| 25.8 |
2023-Sep-27 Wed
| 14.46
| 14.74
| ###
| 14.54
| ###
| ###
| 0.6
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for MND    Bottom |
Basic Prices for MND
|
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 2024-03-19 18:38:15 thru 2024-03-19 18:38:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|