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

Currently Sat 24-Apr-20 04:19:27 AM AEST

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

  Company Next Section
  Limits 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 Daily Prices...

     Prev Section TOC    Company Info for MND    Limits Next Section


Company Details for (MND) MONADELPHOUS GROUP LIMITED

Listing Code MND
Listing Name MONADELPHOUS GROUP LIMITED
GICS Sector Capital Goods
ISIN Name MONADELPHOUS GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MND5


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for MND .. Friday 29th December 2023

MND is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.29 1 0.0
MAX 28.48 16,180,077 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MND    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>


End of day Prices (full format),

150 Days for (MND) MONADELPHOUS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.56
2024-Apr-19 Fri 13.41 13.57 ### ### 25.8 25.8 0.0
2024-Apr-18 Thu ### 13.72 ### 13.72 86.7 86.7 ###
2024-Apr-17 Wed ### 13.5 ### 13.44 76.7 76.7 ###
2024-Apr-16 Tue 13.77 13.77 ### ### 22.5 22.5 0.0
2024-Apr-15 Mon ### ### ### 13.89 186,879 0 84.2 84.2 1.0
2024-Apr-12 Fri 13.72 ### 13.72 13.86 ### ### ###
2024-Apr-11 Thu ### ### ### 13.86 87.7 87.7 ###
2024-Apr-10 Wed 13.71 13.75 13.51 ### 1,573,752 ### ### ### 0.0
2024-Apr-09 Tue 13.8 ### 13.58 13.7 372,775 2,531,142 ### ### 1.0
2024-Apr-08 Mon ### ### 13.76 13.86 214,681 ### 33.3 33.3 ###
2024-Apr-05 Fri 13.59 ### 13.59 13.84 86,789 ### ### ### 1.0
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed 14.2 ### 13.975 ### ### ### 0.0
2024-Apr-02 Tue ### 14.53 ### 14.4 364,122 2,645,346 ### ### 1.0
2024-Mar-28 Thu 14.29 14.29 ### ### ### ### 0.0
2024-Mar-27 Wed 13.77 ### 13.7 ### 313,382 ### 86.9 86.9 0.0
2024-Mar-26 Tue 13.71 ### 13.56 13.8 222,949 ### 76.2 76.2 1.0
2024-Mar-25 Mon 13.8 13.87 ### 13.7 ### ### 1.0
2024-Mar-22 Fri 13.7 13.82 13.55 13.76 321,174 ### ### ### 1.0
2024-Mar-21 Thu ### ### 13.55 13.83 261,575 1,772,170 72.2 72.2 1.0
2024-Mar-20 Wed 13.4 13.52 ### 13.48 117,058 ### ### ### 1.0
2024-Mar-19 Tue ### ### ### 13.52 338,351 0 ### ### 1.0
2024-Mar-18 Mon 13.43 13.445 13.24 ### 32.4 32.4 0.0
2024-Mar-15 Fri ### 13.46 13.23 13.43 220,989 ### ### ### ###
2024-Mar-14 Thu 13.4 13.45 ### 13.45 ### ### ###
2024-Mar-13 Wed 13.42 13.42 ### ### 357,775 2,400,670 ### ### 0.0
2024-Mar-12 Tue 13.52 ### 13.41 13.46 255,825 ### ### ### ###
2024-Mar-11 Mon 13.72 13.74 13.46 13.53 29.9 29.9 ###
2024-Mar-08 Fri 13.8 ### 13.7 13.87 70.6 70.6 ###
2024-Mar-07 Thu 13.79 13.86 13.5 ### ### ### 0.0
2024-Mar-06 Wed 13.82 13.82 13.53 ### 322,186 ### 22.4 22.4 0.0
2024-Mar-05 Tue ### ### 13.88 ### 402,826 ### ### ### 0.0
2024-Mar-04 Mon ### ### ### ### 26.6 26.6 0.0
2024-Mar-01 Fri ### ### ### ### 65.2 65.2 0.0
2024-Feb-29 Thu ### 14.26 ### ### ### ### 0.0
2024-Feb-28 Wed 13.86 ### 13.77 ### 245,641 ### 77.1 77.1 0.0
2024-Feb-27 Tue ### 13.85 13.5 13.78 ### ### 1.0
2024-Feb-26 Mon ### ### 13.49 13.52 145,326 980,223 ### ### 1.0
2024-Feb-23 Fri ### ### 13.875 ### 173,480 ### ### ### 0.0
2024-Feb-22 Thu ### ### 13.82 ### ### ### 0.0
2024-Feb-21 Wed 13.75 ### 13.74 13.8 ### ### 1.0
2024-Feb-20 Tue 13.85 13.89 ### 13.8 353,177 ### 32.1 32.1 1.0
2024-Feb-19 Mon 13.8 ### 13.8 ### 221,445 1,527,970 77.9 77.9 0.0
2024-Feb-16 Fri ### ### 13.81 13.81 29.7 29.7 ###
2024-Feb-15 Thu ### ### 13.7 13.79 237,187 ### ### ### 1.0
2024-Feb-14 Wed 13.75 ### 13.75 13.89 160,956 1,106,572 73.3 73.3 1.0
2024-Feb-13 Tue ### ### 13.86 ### 177,220 ### ### ### 0.0
2024-Feb-12 Mon 13.85 ### 13.76 ### 223,453 1,537,356 ### ### 0.0
2024-Feb-09 Fri ### ### 13.79 13.82 ### ### 1.0
2024-Feb-08 Thu 14.24 14.29 ### ### ### ### 0.0
2024-Feb-07 Wed ### ### ### ### 180,885 0 ### ### 0.0
2024-Feb-06 Tue 13.58 ### 13.58 ### 137,040 ### ### ### 0.0
2024-Feb-05 Mon ### ### ### ### 154,120 0 ### ### 0.0
2024-Feb-02 Fri 13.81 13.88 ### 13.88 65.8 65.8 ###
2024-Feb-01 Thu ### ### ### 13.54 290,741 0 31.9 31.9 1.0
2024-Jan-31 Wed 13.45 13.87 13.45 13.84 ### ### 1.0
2024-Jan-30 Tue ### 13.75 13.41 13.47 23.4 23.4 1.0
2024-Jan-29 Mon 13.55 13.75 13.27 13.59 337,879 4,564,745 72.6 72.6 ###
2024-Jan-25 Thu 13.82 13.82 13.51 13.55 298,386 4,077,444 ### ### 1.0
2024-Jan-24 Wed 13.81 ### 13.49 13.8 354,845 2,393,429 ### ### 1.0
2024-Jan-23 Tue ### ### 13.71 13.76 471,076 3,229,225 19.5 19.5 1.0
2024-Jan-22 Mon 14.55 14.56 ### 14.23 ### ### ###
2024-Jan-19 Fri 14.46 14.53 14.26 14.26 154,557 2,224,848 24.6 24.6 1.0
2024-Jan-18 Thu ### 14.425 14.275 ### 118,471 1,700,058 ### ### 0.0
2024-Jan-17 Wed 14.53 ### 14.43 14.43 83,477 602,286 ### ### ###
2024-Jan-16 Tue 14.57 14.58 14.42 14.52 ### ### 1.0
2024-Jan-15 Mon 14.52 ### 14.27 ### 42,372 302,324 ### ### 0.0
2024-Jan-12 Fri 14.5 ### 14.46 14.51 ### ### ###
2024-Jan-11 Thu 14.53 ### 14.43 14.58 98,386 709,854 ### ### ###
2024-Jan-10 Wed 14.54 14.54 ### 14.45 107,349 780,427 ### ### 1.0
2024-Jan-09 Tue 14.56 ### 14.45 14.52 94,547 ### ### ### 1.0
2024-Jan-08 Mon ### 14.45 14.2 14.45 ### ### 1.0
2024-Jan-05 Fri ### ### ### 14.44 59,078 0 26.9 26.9 ###
2024-Jan-04 Thu 14.57 14.7 14.53 14.58 69.6 69.6 ###
2024-Jan-03 Wed 14.56 14.82 14.51 14.57 77.2 77.2 ###
2024-Jan-02 Tue 14.86 ### 14.49 14.84 61,528 445,770 ### ### ###
2023-Dec-29 Fri 14.88 ### 14.76 14.84 29.8 29.8 ###
2023-Dec-28 Thu ### ### ### 14.88 ### ### 1.1
2023-Dec-27 Wed ### ### 14.52 14.74 ### ### 1.1
2023-Dec-22 Fri ### ### ### 14.56 27.2 27.2 ###
2023-Dec-21 Thu ### ### ### ### 20.1 20.1 0.0
2023-Dec-20 Wed 14.79 ### 14.71 ### 235,979 1,735,625 ### ### 0.0
2023-Dec-19 Tue 14.7 14.74 14.53 14.74 192,782 ### 62.9 62.9 1.1
2023-Dec-18 Mon ### 14.79 14.59 ### 68.3 68.3 0.0
2023-Dec-15 Fri ### ### 14.5 14.7 601,952 4,364,152 67.0 67.0 ###
2023-Dec-14 Thu 14.5 ### 14.4 14.44 ### ### ###
2023-Dec-13 Wed 14.29 ### ### 14.2 133,478 0 ### ### 1.0
2023-Dec-12 Tue ### 14.49 14.26 ### 151,929 2,183,979 69.8 69.8 0.0
2023-Dec-11 Mon ### 14.4 ### ### 82.2 82.2 0.0
2023-Dec-08 Fri ### 14.27 ### ### ### ### 0.0
2023-Dec-07 Thu ### ### ### ### ### ### 0.0
2023-Dec-06 Wed ### 14.46 ### 14.4 260,354 1,882,359 75.7 75.7 1.0
2023-Dec-05 Tue ### 14.225 ### ### 44.8 44.8 0.0
2023-Dec-04 Mon ### ### ### 14.24 220,929 0 ### ### 1.0
2023-Dec-01 Fri ### 14.23 ### ### 275,146 ### ### ### 0.0
2023-Nov-30 Thu 14.22 14.27 ### ### ### ### 0.0
2023-Nov-29 Wed 14.45 14.59 ### ### ### ### 0.0
2023-Nov-28 Tue 14.41 14.49 ### 14.29 366,646 2,656,350 26.7 26.7 ###
2023-Nov-27 Mon 14.55 14.57 ### 14.48 ### ### 1.0
2023-Nov-24 Fri ### ### 14.46 14.54 154,982 ### 30.4 30.4 1.0
2023-Nov-23 Thu 14.29 ### 14.21 14.55 175,184 1,244,682 ### ### ###
2023-Nov-22 Wed ### 14.52 ### 14.45 ### ### 1.0
2023-Nov-21 Tue ### ### 14.2 14.4 470,154 ### ### ### 1.0
2023-Nov-20 Mon 14.47 14.71 14.445 ### 166,180 2,422,488 ### ### 0.0
2023-Nov-17 Fri ### ### ### 14.4 22.1 22.1 1.0
2023-Nov-16 Thu ### ### ### 14.45 231,182 0 17.0 17.0 1.0
2023-Nov-15 Wed ### 15.25 14.79 ### 232,153 ### 27.8 27.8 0.0
2023-Nov-14 Tue ### ### 14.59 14.85 137,626 1,003,981 ### ### ###
2023-Nov-13 Mon 14.51 14.57 14.45 14.49 45.4 45.4 ###
2023-Nov-10 Fri 14.22 ### 14.22 14.5 94,254 670,145 82.9 82.9 1.0
2023-Nov-09 Thu 14.54 ### 14.43 ### ### ### 0.0
2023-Nov-08 Wed 14.5 ### 14.42 14.43 28.7 28.7 ###
2023-Nov-07 Tue 14.2 14.5 14.2 14.4 148,686 2,133,644 ### ### 1.0
2023-Nov-06 Mon ### ### ### 14.21 29.2 29.2 ###
2023-Nov-03 Fri ### 14.4 ### 14.23 163,650 1,178,280 27.1 27.1 ###
2023-Nov-02 Thu ### ### ### 14.24 98,876 0 67.8 67.8 1.0
2023-Nov-01 Wed ### ### ### ### 36.9 36.9 0.0
2023-Oct-31 Tue 13.85 ### 13.78 ### 148,154 1,020,781 ### ### 0.0
2023-Oct-30 Mon 13.7 ### ### 13.8 108,588 0 75.3 75.3 1.0
2023-Oct-27 Fri ### ### 13.87 ### 116,756 ### 28.6 28.6 0.0
2023-Oct-26 Thu 14.2 14.2 ### ### 33.1 33.1 0.0
2023-Oct-25 Wed ### 14.42 ### 14.22 200,272 ### 34.6 34.6 1.0
2023-Oct-24 Tue ### 14.45 ### ### ### ### 0.0
2023-Oct-23 Mon ### ### 13.87 ### 78.4 78.4 0.0
2023-Oct-20 Fri ### ### ### ### 76.6 76.6 0.0
2023-Oct-19 Thu 13.88 14.25 13.71 ### 201,851 2,821,876 ### ### 0.0
2023-Oct-18 Wed 14.25 14.25 ### ### 141,084 1,005,223 24.7 24.7 0.0
2023-Oct-17 Tue ### 14.26 ### ### 172,676 1,231,179 35.4 35.4 0.0
2023-Oct-16 Mon ### 14.28 ### ### 122,826 876,977 44.1 44.1 0.0
2023-Oct-13 Fri ### ### ### 14.2 249,185 0 73.6 73.6 1.0
2023-Oct-12 Thu 14.4 14.44 14.24 14.29 29.1 29.1 ###
2023-Oct-11 Wed ### 14.44 14.2 ### 199,820 2,861,422 26.9 26.9 0.0
2023-Oct-10 Tue ### ### 13.86 ### 87.3 87.3 0.0
2023-Oct-09 Mon 13.85 13.89 13.75 13.81 759,376 10,494,576 39.5 39.5 ###
2023-Oct-06 Fri 13.73 13.81 ### 13.79 ### ### 1.0
2023-Oct-05 Thu ### 13.79 13.55 13.76 ### ### 1.0
2023-Oct-04 Wed 13.81 13.81 13.59 ### ### ### 0.0
2023-Oct-03 Tue 13.75 ### ### ### ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 24.8 24.8 0.0
2023-Sep-29 Fri ### 14.29 ### ### 182,375 ### ### ### 0.0
2023-Sep-28 Thu 14.49 14.54 ### ### 163,421 1,188,070 20.0 20.0 0.0
2023-Sep-27 Wed 14.46 14.74 ### 14.54 ### ### 1.0
2023-Sep-26 Tue 14.57 ### 14.45 14.55 139,986 ### ### ### ###
2023-Sep-25 Mon ### ### ### 14.55 113,541 0 29.8 29.8 ###
2023-Sep-22 Fri ### 14.51 ### 14.51 173,688 ### ### ### ###
2023-Sep-21 Thu ### 14.54 14.23 14.45 255,426 ### 78.6 78.6 1.0
2023-Sep-20 Wed ### ### ### ### 84.2 84.2 0.0
2023-Sep-19 Tue ### ### 14.2 14.2 31.2 31.2 1.0
2023-Sep-18 Mon ### ### 14.23 ### ### ### 0.0
2023-Sep-15 Fri 14.43 14.5 14.25 14.25 22.4 22.4 1.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>
     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 2024-04-20 04:19:27 thru 2024-04-20 04:19:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000