Monash IVF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.85	0.86	0.83	0.84	0.84	-3.47%	2,332,998
Dec 4, 2025	0.86	0.87	0.85	0.87	0.87	1.17%	1,571,227
Dec 3, 2025	0.86	0.86	0.85	0.86	0.86	-	1,946,941
Dec 2, 2025	0.86	0.87	0.86	0.86	0.86	-1.72%	1,028,857
Dec 1, 2025	0.85	0.87	0.85	0.87	0.87	2.35%	1,418,041
Nov 28, 2025	0.85	0.86	0.84	0.85	0.85	-	1,599,685
Nov 27, 2025	0.85	0.86	0.84	0.85	0.85	-2.30%	2,418,962
Nov 26, 2025	0.84	0.87	0.84	0.87	0.87	1.75%	3,410,496
Nov 25, 2025	0.86	0.90	0.85	0.86	0.86	-2.84%	22,573,119
Nov 24, 2025	0.81	0.88	0.81	0.88	0.88	44.26%	31,822,060
Nov 21, 2025	0.62	0.63	0.61	0.61	0.61	-1.61%	1,374,181
Nov 20, 2025	0.60	0.63	0.59	0.62	0.62	5.08%	4,947,423
Nov 19, 2025	0.59	0.62	0.59	0.59	0.59	-	4,634,748
Nov 18, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	1,722,082
Nov 17, 2025	0.61	0.61	0.59	0.60	0.60	-1.64%	1,915,536
Nov 14, 2025	0.59	0.61	0.58	0.61	0.61	0.83%	2,739,835
Nov 13, 2025	0.65	0.65	0.60	0.61	0.61	-5.47%	5,046,413
Nov 12, 2025	0.67	0.67	0.64	0.64	0.64	-3.03%	3,423,688
Nov 11, 2025	0.67	0.68	0.66	0.66	0.66	-1.49%	1,999,893
Nov 10, 2025	0.67	0.68	0.67	0.67	0.67	-	1,157,277
Nov 7, 2025	0.68	0.68	0.67	0.67	0.67	-0.74%	1,173,080
Nov 6, 2025	0.67	0.68	0.67	0.68	0.68	0.75%	1,117,005
Nov 5, 2025	0.69	0.69	0.66	0.67	0.67	-2.90%	1,963,012
Nov 4, 2025	0.69	0.69	0.68	0.69	0.69	-	1,209,806
Nov 3, 2025	0.69	0.69	0.69	0.69	0.69	-	444,799
Oct 31, 2025	0.71	0.71	0.69	0.69	0.69	-0.72%	860,053
Oct 30, 2025	0.70	0.71	0.69	0.70	0.70	-	1,517,004
Oct 29, 2025	0.69	0.70	0.69	0.70	0.70	-	962,475
Oct 28, 2025	0.71	0.71	0.69	0.70	0.70	-1.42%	1,433,892
Oct 27, 2025	0.72	0.73	0.71	0.71	0.71	-2.08%	887,182
Oct 24, 2025	0.71	0.72	0.71	0.72	0.72	2.13%	1,457,394
Oct 23, 2025	0.72	0.73	0.70	0.71	0.71	-0.70%	1,303,038
Oct 22, 2025	0.74	0.74	0.71	0.71	0.71	-3.40%	2,415,519
Oct 21, 2025	0.73	0.74	0.73	0.74	0.74	-	1,509,326
Oct 20, 2025	0.72	0.74	0.72	0.74	0.74	2.80%	956,685
Oct 17, 2025	0.74	0.74	0.72	0.72	0.72	-2.72%	1,645,883
Oct 16, 2025	0.74	0.75	0.74	0.74	0.74	-	1,997,935
Oct 15, 2025	0.74	0.74	0.72	0.74	0.74	0.68%	1,044,786
Oct 14, 2025	0.73	0.74	0.72	0.73	0.73	0.69%	1,045,375
Oct 13, 2025	0.74	0.74	0.72	0.73	0.73	-2.03%	1,352,410
Oct 10, 2025	0.72	0.74	0.72	0.74	0.74	3.50%	1,813,543
Oct 9, 2025	0.71	0.73	0.71	0.72	0.72	1.42%	1,760,226
Oct 8, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	1,032,587
Oct 7, 2025	0.70	0.71	0.69	0.70	0.70	0.72%	1,289,928
Oct 6, 2025	0.70	0.71	0.69	0.70	0.70	-0.71%	762,354
Oct 3, 2025	0.69	0.71	0.69	0.70	0.70	2.19%	910,876
Oct 2, 2025	0.70	0.70	0.68	0.69	0.69	-1.44%	1,683,168
Oct 1, 2025	0.67	0.71	0.67	0.70	0.70	3.73%	2,666,874
Sep 30, 2025	0.67	0.68	0.67	0.67	0.67	-	1,201,973
Sep 29, 2025	0.66	0.68	0.65	0.67	0.67	1.52%	1,600,214