Mader Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	5.480	5.550	5.455	5.480	5.364	250,926
2024-09-02	5.170	5.330	5.100	5.330	5.217	296,228
2024-08-30	5.090	5.230	5.070	5.160	5.051	598,745
2024-08-29	5.210	5.250	5.030	5.040	4.934	234,989
2024-08-28	5.300	5.330	5.220	5.230	5.120	168,946
2024-08-27	5.350	5.390	5.260	5.350	5.237	136,240
2024-08-26	5.400	5.400	5.260	5.300	5.188	226,526
2024-08-23	5.310	5.360	5.210	5.290	5.178	304,697
2024-08-22	5.380	5.420	5.250	5.300	5.188	331,134
2024-08-21	5.600	5.600	5.210	5.370	5.257	884,201
2024-08-20	5.930	5.970	5.300	5.700	5.580	1,374,336
2024-08-19	6.630	6.630	6.350	6.420	6.284	72,704
2024-08-16	6.300	6.740	6.270	6.550	6.412	392,172
2024-08-15	6.010	6.350	6.010	6.270	6.138	99,544
2024-08-14	6.120	6.120	5.930	6.000	5.873	162,881
2024-08-13	6.250	6.280	6.030	6.070	5.942	76,471
2024-08-12	6.020	6.250	6.020	6.250	6.118	54,584
2024-08-09	5.960	6.120	5.960	6.040	5.912	44,673
2024-08-08	6.040	6.150	5.900	5.960	5.834	79,910
2024-08-07	6.090	6.090	5.940	6.010	5.883	23,978
2024-08-06	5.800	5.990	5.780	5.950	5.824	117,868
2024-08-05	6.090	6.090	5.730	5.900	5.775	256,015
2024-08-02	6.250	6.280	6.140	6.160	6.030	116,380
2024-08-01	6.280	6.280	6.120	6.150	6.020	952,369
2024-07-31	6.280	6.320	6.230	6.250	6.118	157,678
2024-07-30	6.170	6.280	6.130	6.250	6.118	55,355
2024-07-29	6.200	6.280	6.130	6.150	6.020	88,890
2024-07-26	6.230	6.270	6.150	6.150	6.020	42,216
2024-07-25	6.250	6.250	6.130	6.160	6.030	48,350
2024-07-24	6.240	6.300	6.220	6.270	6.138	54,139
2024-07-23	6.200	6.310	6.180	6.220	6.089	36,480
2024-07-22	6.200	6.270	6.150	6.270	6.138	38,489
2024-07-19	6.270	6.300	6.140	6.200	6.069	77,061
2024-07-18	6.310	6.310	6.150	6.150	6.020	231,049
2024-07-17	6.240	6.360	6.240	6.300	6.167	132,016
2024-07-16	6.220	6.240	6.110	6.180	6.050	77,371
2024-07-15	6.190	6.270	6.130	6.260	6.128	82,654
2024-07-12	6.060	6.180	6.030	6.160	6.030	141,554
2024-07-11	6.070	6.070	5.850	6.040	5.912	222,405
2024-07-10	6.190	6.190	6.010	6.070	5.942	116,410
2024-07-09	6.110	6.200	6.110	6.160	6.030	48,904
2024-07-08	6.200	6.200	6.020	6.080	5.952	89,539
2024-07-05	6.120	6.160	6.070	6.100	5.971	38,870
2024-07-04	6.200	6.270	6.100	6.110	5.981	74,040
2024-07-03	6.200	6.300	6.130	6.170	6.040	35,133
2024-07-02	6.180	6.220	6.140	6.170	6.040	40,543
2024-07-01	6.270	6.270	6.100	6.150	6.020	82,413
2024-06-28	6.220	6.300	6.200	6.290	6.157	52,756
2024-06-27	6.430	6.470	6.150	6.200	6.069	70,811
2024-06-26	6.300	6.420	6.300	6.370	6.235	139,777
2024-06-25	6.200	6.300	6.180	6.300	6.167	46,686
2024-06-24	6.150	6.250	6.120	6.200	6.069	66,261
2024-06-21	6.180	6.250	6.120	6.250	6.118	218,139
2024-06-20	6.500	6.500	6.120	6.200	6.069	183,419
2024-06-19	6.260	6.530	6.100	6.510	6.373	357,778
2024-06-18	6.200	6.320	6.120	6.260	6.128	94,646
2024-06-17	6.170	6.230	6.030	6.090	5.961	63,387
2024-06-14	6.150	6.230	6.100	6.180	6.050	51,428
2024-06-13	6.050	6.230	6.030	6.080	5.952	47,618
2024-06-12	6.140	6.160	5.960	6.050	5.922	76,396

← NewerPage 10 of 22 · 1,269 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.