ASX · MVF · stock
Monash IVF Group Limited (MVF) stock price history
Every ASX trading session of Monash IVF Group Limited from Jun 26, 2014 to Nov 13, 2026: 3,138 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MVF adjusted close, 2014 to 2026
- A$1.56
- All time high, 2016
- A$0.8350
- 52 week high, A$0.5997 low
- 3,138
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
MVF key facts
- Monash IVF Group Limited (MVF) closed at A$0.7500 on Nov 13, 2026 on ASX.
- MVF's all time high close is A$1.56, set on Oct 4, 2016; its all time low close is A$0.2978 on Mar 23, 2020.
- MVF's 52 week range is A$0.5997 to A$0.8350.
- MVF returned +28.4% over the year to Nov 13, 2026 and -3.7% over five years.
- Over ten years MVF returned -34%, -4.1% a year compounded.
- MVF's deepest drawdown was -81.0% from Oct 4, 2016 to Mar 23, 2020.
- DataCedar holds 3,138 daily sessions of MVF history from Jun 26, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MVF price chart, 2014 to 2026
MVF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +9.0% |
| 6 months | +4.5% |
| Year to date | +5.7% |
| 1 year | +28.4% |
| 3 years | -34.8% |
| 5 years | -3.7% |
| 10 years | -34.3% |
| Since Jun 26, 2014 | -30.3% |
| Compound annual growth, 12.4 years | -2.9% |
MVF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.56 on Oct 4, 2016
- All time low close
- A$0.2978 on Mar 23, 2020
- 52 week high
- A$0.8350 on Sep 7, 2026
- 52 week low
- A$0.5997 on Mar 29, 2026
- Deepest drawdown
- -81.0% from Oct 4, 2016 to Mar 23, 2020, not yet recovered
- Best single session
- +44.3% on Nov 23, 2025
- Worst single session
- -35.8% on Apr 11, 2025
- Volatility, 1 year annualised
- 32.8%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2023, +42%
- Worst calendar year
- 2025, -41%
MVF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 26, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.7049 | A$0.8350 | A$0.5997 | A$0.7500 | +5.7% | 167.7M | 238 |
| 2025 | A$1.20 | A$1.22 | A$0.5190 | A$0.7097 | -40.8% | 692.1M | 253 |
| 2024 | A$1.18 | A$1.41 | A$1.04 | A$1.20 | +1.5% | 187M | 254 |
| 2023 | A$0.8387 | A$1.27 | A$0.8081 | A$1.18 | +41.7% | 205.7M | 250 |
| 2022 | A$0.8879 | A$1.08 | A$0.7562 | A$0.8343 | -5.6% | 207.5M | 250 |
| 2021 | A$0.6258 | A$0.9172 | A$0.5494 | A$0.8837 | +41.2% | 194.7M | 254 |
| 2020 | A$0.7384 | A$0.7638 | A$0.2829 | A$0.6258 | -16.9% | 304.6M | 252 |
| 2019 | A$0.6804 | A$1.08 | A$0.6186 | A$0.7529 | +10.1% | 115.6M | 252 |
| 2018 | A$0.8300 | A$0.9280 | A$0.6062 | A$0.6839 | -16.9% | 114.1M | 253 |
| 2017 | A$1.28 | A$1.35 | A$0.7777 | A$0.8234 | -35.3% | 190.8M | 250 |
| 2016 | A$0.9578 | A$1.58 | A$0.8269 | A$1.27 | +33.2% | 181.6M | 250 |
| 2015 | A$0.7849 | A$1.04 | A$0.6077 | A$0.9548 | +20.8% | 148.8M | 249 |
| 2014 | A$1.11 | A$1.11 | A$0.7397 | A$0.7905 | n/a | 218.2M | 133 |
MVF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.7500 | +4.2% |
| October 2026 | A$0.7200 | -4.0% |
| September 2026 | A$0.7500 | +8.2% |
| August 2026 | A$0.6931 | +0.7% |
| July 2026 | A$0.6882 | -3.4% |
| June 2026 | A$0.7128 | +2.1% |
| May 2026 | A$0.6980 | -2.7% |
| April 2026 | A$0.7177 | +10.6% |
| March 2026 | A$0.6489 | -3.3% |
| February 2026 | A$0.6711 | -1.4% |
| January 2026 | A$0.6808 | -4.1% |
| December 2025 | A$0.7097 | -15.5% |
About the MVF data
Daily bars. 3,138 sessions from Jun 26, 2014 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AMVF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MVF share price history
