Score Company MND for Ownership
Ctr | Links | Date | News | Score |
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   |
|
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 0.63 |
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 |
|
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 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
|
|