Mader Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 6.080 | 6.210 | 6.010 | 6.010 | 5.883 | 285,425 |
| 2024-06-07 | 6.120 | 6.210 | 6.070 | 6.080 | 5.952 | 130,031 |
| 2024-06-06 | 6.100 | 6.200 | 6.030 | 6.050 | 5.922 | 285,920 |
| 2024-06-05 | 6.050 | 6.140 | 5.970 | 6.070 | 5.942 | 89,456 |
| 2024-06-04 | 6.250 | 6.280 | 6.020 | 6.040 | 5.912 | 207,374 |
| 2024-06-03 | 6.450 | 6.490 | 6.150 | 6.210 | 6.079 | 146,628 |
| 2024-05-31 | 6.460 | 6.590 | 6.330 | 6.410 | 6.275 | 241,082 |
| 2024-05-30 | 6.420 | 6.500 | 6.330 | 6.450 | 6.314 | 124,673 |
| 2024-05-29 | 6.760 | 6.760 | 6.430 | 6.450 | 6.314 | 88,412 |
| 2024-05-28 | 6.760 | 6.810 | 6.580 | 6.580 | 6.441 | 56,100 |
| 2024-05-27 | 7.030 | 7.050 | 6.760 | 6.910 | 6.764 | 107,105 |
| 2024-05-24 | 7.090 | 7.170 | 7.000 | 7.000 | 6.852 | 314,541 |
| 2024-05-23 | 7.120 | 7.120 | 7.040 | 7.070 | 6.921 | 24,682 |
| 2024-05-22 | 7.050 | 7.180 | 7.030 | 7.120 | 6.970 | 40,723 |
| 2024-05-21 | 7.060 | 7.150 | 7.050 | 7.050 | 6.901 | 76,737 |
| 2024-05-20 | 7.000 | 7.070 | 7.000 | 7.050 | 6.901 | 41,435 |
| 2024-05-17 | 7.080 | 7.190 | 7.040 | 7.090 | 6.940 | 33,298 |
| 2024-05-16 | 7.140 | 7.200 | 7.050 | 7.090 | 6.940 | 41,290 |
| 2024-05-15 | 7.100 | 7.130 | 7.030 | 7.050 | 6.901 | 38,570 |
| 2024-05-14 | 7.160 | 7.180 | 6.990 | 7.100 | 6.950 | 67,206 |
| 2024-05-13 | 7.030 | 7.090 | 6.940 | 7.060 | 6.911 | 79,172 |
| 2024-05-10 | 7.160 | 7.160 | 6.930 | 7.030 | 6.882 | 64,137 |
| 2024-05-09 | 7.280 | 7.280 | 7.010 | 7.030 | 6.882 | 107,018 |
| 2024-05-08 | 7.000 | 7.310 | 7.000 | 7.280 | 7.126 | 263,227 |
| 2024-05-07 | 6.840 | 6.960 | 6.800 | 6.950 | 6.803 | 63,376 |
| 2024-05-06 | 6.910 | 6.910 | 6.780 | 6.830 | 6.686 | 52,104 |
| 2024-05-03 | 6.700 | 6.850 | 6.660 | 6.850 | 6.705 | 62,810 |
| 2024-05-02 | 6.700 | 6.750 | 6.600 | 6.660 | 6.519 | 86,877 |
| 2024-05-01 | 6.720 | 6.720 | 6.570 | 6.720 | 6.578 | 53,310 |
| 2024-04-30 | 6.950 | 6.950 | 6.700 | 6.720 | 6.578 | 82,129 |
| 2024-04-29 | 6.650 | 7.000 | 6.640 | 7.000 | 6.852 | 176,275 |
| 2024-04-26 | 6.730 | 6.760 | 6.580 | 6.700 | 6.559 | 96,312 |
| 2024-04-24 | 6.550 | 6.800 | 6.550 | 6.690 | 6.549 | 55,508 |
| 2024-04-23 | 6.610 | 6.610 | 6.510 | 6.550 | 6.412 | 76,370 |
| 2024-04-22 | 6.620 | 6.660 | 6.470 | 6.600 | 6.461 | 88,886 |
| 2024-04-19 | 6.750 | 6.870 | 6.410 | 6.600 | 6.461 | 354,380 |
| 2024-04-18 | 6.500 | 6.790 | 6.460 | 6.740 | 6.598 | 456,961 |
| 2024-04-17 | 6.310 | 6.460 | 6.280 | 6.460 | 6.324 | 200,649 |
| 2024-04-16 | 6.470 | 6.490 | 6.240 | 6.280 | 6.147 | 225,296 |
| 2024-04-15 | 6.350 | 6.630 | 6.340 | 6.460 | 6.324 | 519,158 |
| 2024-04-12 | 6.210 | 6.240 | 6.090 | 6.200 | 6.069 | 68,107 |
| 2024-04-11 | 6.010 | 6.250 | 5.960 | 6.210 | 6.079 | 79,792 |
| 2024-04-10 | 5.990 | 6.050 | 5.950 | 6.050 | 5.922 | 63,348 |
| 2024-04-09 | 6.000 | 6.050 | 5.960 | 5.960 | 5.834 | 49,638 |
| 2024-04-08 | 6.090 | 6.100 | 5.880 | 5.940 | 5.815 | 89,987 |
| 2024-04-05 | 6.150 | 6.180 | 6.000 | 6.100 | 5.971 | 147,073 |
| 2024-04-04 | 6.100 | 6.200 | 6.050 | 6.160 | 6.030 | 76,057 |
| 2024-04-03 | 6.180 | 6.250 | 5.920 | 6.010 | 5.883 | 116,614 |
| 2024-04-02 | 6.390 | 6.400 | 6.180 | 6.250 | 6.118 | 116,312 |
| 2024-03-28 | 6.240 | 6.420 | 6.190 | 6.380 | 6.245 | 163,110 |
| 2024-03-27 | 6.250 | 6.310 | 6.200 | 6.250 | 6.118 | 107,477 |
| 2024-03-26 | 6.260 | 6.310 | 6.180 | 6.250 | 6.118 | 115,904 |
| 2024-03-25 | 6.100 | 6.320 | 6.020 | 6.270 | 6.138 | 159,266 |
| 2024-03-22 | 6.180 | 6.260 | 6.100 | 6.120 | 5.991 | 56,203 |
| 2024-03-21 | 5.930 | 6.160 | 5.900 | 6.160 | 6.030 | 138,612 |
| 2024-03-20 | 5.980 | 6.055 | 5.810 | 5.850 | 5.726 | 456,591 |
| 2024-03-19 | 6.170 | 6.200 | 5.960 | 6.000 | 5.836 | 294,502 |
| 2024-03-18 | 6.310 | 6.340 | 6.160 | 6.170 | 6.001 | 106,923 |
| 2024-03-15 | 6.400 | 6.400 | 6.230 | 6.310 | 6.138 | 202,959 |
| 2024-03-14 | 6.400 | 6.560 | 6.300 | 6.450 | 6.274 | 211,147 |
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.