Mader Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.120 | 6.275 | 6.110 | 6.210 | 6.210 | 296,986 |
| 2026-10-19 | 6.000 | 6.120 | 5.990 | 6.100 | 6.100 | 424,962 |
| 2026-10-16 | 6.000 | 6.100 | 5.920 | 6.000 | 6.000 | 343,123 |
| 2026-10-15 | 6.170 | 6.170 | 5.845 | 5.870 | 5.870 | 903,360 |
| 2026-10-14 | 6.290 | 6.290 | 6.070 | 6.150 | 6.150 | 305,321 |
| 2026-10-13 | 6.260 | 6.300 | 6.170 | 6.240 | 6.240 | 157,264 |
| 2026-10-12 | 6.500 | 6.590 | 6.310 | 6.320 | 6.320 | 423,503 |
| 2026-10-09 | 6.330 | 6.520 | 6.250 | 6.440 | 6.440 | 472,550 |
| 2026-10-08 | 6.490 | 6.490 | 6.195 | 6.330 | 6.330 | 379,999 |
| 2026-10-07 | 6.440 | 6.510 | 6.370 | 6.420 | 6.420 | 998,328 |
| 2026-10-06 | 6.500 | 6.600 | 6.400 | 6.430 | 6.430 | 757,795 |
| 2026-10-05 | 6.665 | 6.665 | 6.470 | 6.500 | 6.500 | 100,485 |
| 2026-10-02 | 6.670 | 6.670 | 6.440 | 6.550 | 6.550 | 309,753 |
| 2026-10-01 | 6.510 | 6.630 | 6.450 | 6.540 | 6.540 | 302,368 |
| 2026-09-30 | 6.400 | 6.560 | 6.370 | 6.560 | 6.560 | 437,124 |
| 2026-09-29 | 6.400 | 6.460 | 6.320 | 6.380 | 6.380 | 245,050 |
| 2026-09-28 | 6.220 | 6.380 | 6.160 | 6.320 | 6.320 | 451,491 |
| 2026-09-25 | 6.400 | 6.420 | 6.170 | 6.210 | 6.210 | 179,854 |
| 2026-09-24 | 6.500 | 6.580 | 6.350 | 6.440 | 6.440 | 403,558 |
| 2026-09-23 | 6.320 | 6.540 | 6.280 | 6.500 | 6.500 | 243,966 |
| 2026-09-22 | 6.250 | 6.350 | 6.190 | 6.350 | 6.350 | 194,718 |
| 2026-09-21 | 6.580 | 6.580 | 6.180 | 6.340 | 6.340 | 561,293 |
| 2026-09-18 | 6.100 | 6.350 | 6.100 | 6.310 | 6.310 | 381,795 |
| 2026-09-17 | 6.010 | 6.090 | 5.970 | 6.020 | 6.020 | 4,857,093 |
| 2026-09-16 | 5.980 | 6.040 | 5.900 | 5.950 | 5.950 | 3,014,883 |
| 2026-09-15 | 6.070 | 6.070 | 5.945 | 6.000 | 6.000 | 183,282 |
| 2026-09-14 | 6.060 | 6.120 | 6.020 | 6.070 | 6.070 | 122,661 |
| 2026-09-11 | 6.050 | 6.100 | 6.000 | 6.060 | 6.060 | 112,644 |
| 2026-09-10 | 6.240 | 6.270 | 6.050 | 6.170 | 6.170 | 425,167 |
| 2026-09-09 | 6.270 | 6.320 | 6.170 | 6.180 | 6.180 | 1,857,187 |
| 2026-09-08 | 6.250 | 6.290 | 6.170 | 6.230 | 6.230 | 398,944 |
| 2026-09-07 | 6.150 | 6.330 | 6.040 | 6.260 | 6.260 | 382,205 |
| 2026-09-04 | 6.330 | 6.330 | 6.160 | 6.210 | 6.210 | 154,206 |
| 2026-09-03 | 6.220 | 6.320 | 6.160 | 6.250 | 6.250 | 717,868 |
| 2026-09-02 | 6.190 | 6.280 | 6.060 | 6.190 | 6.190 | 391,643 |
| 2026-09-01 | 6.240 | 6.310 | 6.050 | 6.190 | 6.190 | 794,472 |
| 2026-08-31 | 6.250 | 6.380 | 6.150 | 6.170 | 6.170 | 157,777 |
| 2026-08-28 | 6.450 | 6.595 | 6.140 | 6.150 | 6.150 | 212,782 |
| 2026-08-27 | 6.510 | 6.640 | 6.270 | 6.380 | 6.380 | 282,462 |
| 2026-08-26 | 6.720 | 7.090 | 6.300 | 6.420 | 6.420 | 545,068 |
| 2026-08-25 | 7.470 | 7.580 | 6.630 | 6.630 | 6.630 | 320,844 |
| 2026-08-24 | 7.170 | 7.270 | 7.020 | 7.240 | 7.240 | 115,935 |
| 2026-08-21 | 7.080 | 7.150 | 7.020 | 7.070 | 7.070 | 71,837 |
| 2026-08-20 | 7.000 | 7.170 | 6.980 | 7.080 | 7.080 | 57,505 |
| 2026-08-19 | 7.100 | 7.130 | 6.940 | 6.990 | 6.990 | 63,134 |
| 2026-08-18 | 7.030 | 7.120 | 6.900 | 7.100 | 7.100 | 53,632 |
| 2026-08-17 | 6.960 | 7.000 | 6.840 | 7.000 | 7.000 | 47,005 |
| 2026-08-14 | 6.870 | 6.970 | 6.800 | 6.920 | 6.920 | 45,040 |
| 2026-08-13 | 6.960 | 7.060 | 6.730 | 6.820 | 6.820 | 165,436 |
| 2026-08-12 | 7.160 | 7.170 | 7.000 | 7.000 | 7.000 | 145,713 |
| 2026-08-11 | 7.250 | 7.300 | 7.060 | 7.120 | 7.120 | 52,174 |
| 2026-08-10 | 7.390 | 7.420 | 7.180 | 7.300 | 7.300 | 47,281 |
| 2026-08-07 | 7.500 | 7.620 | 7.370 | 7.430 | 7.430 | 84,110 |
| 2026-08-06 | 7.410 | 7.630 | 7.360 | 7.540 | 7.540 | 198,684 |
| 2026-08-05 | 7.150 | 7.390 | 7.120 | 7.390 | 7.390 | 269,646 |
| 2026-08-04 | 6.980 | 7.150 | 6.890 | 7.090 | 7.090 | 102,639 |
| 2026-08-03 | 6.820 | 7.010 | 6.800 | 6.970 | 6.970 | 54,009 |
| 2026-07-31 | 6.930 | 6.990 | 6.850 | 6.900 | 6.900 | 100,583 |
| 2026-07-30 | 7.125 | 7.220 | 6.820 | 6.960 | 6.960 | 113,510 |
| 2026-07-29 | 7.300 | 7.310 | 7.020 | 7.020 | 7.020 | 99,582 |
Page 1 of 22 · 1,266 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-18 | 0.0480 AUD |
| 2025-03-25 | 0.0400 AUD |
| 2024-09-19 | 0.0400 AUD |
| 2024-03-20 | 0.0380 AUD |
| 2023-09-19 | 0.0340 AUD |
| 2023-03-06 | 0.0240 AUD |
| 2022-09-05 | 0.0200 AUD |
| 2022-03-08 | 0.0200 AUD |
| 2021-09-06 | 0.0150 AUD |
| 2021-03-02 | 0.0150 AUD |
| 2020-09-02 | 0.0150 AUD |
| 2020-03-02 | 0.0150 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.