Mader Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	6.400	6.560	6.300	6.450	6.274	211,147
2024-03-13	6.200	6.420	6.110	6.340	6.167	295,019
2024-03-12	6.260	6.260	6.050	6.070	5.904	150,147
2024-03-11	6.330	6.330	6.110	6.260	6.089	179,021
2024-03-08	6.440	6.440	6.150	6.230	6.060	181,712
2024-03-07	6.100	6.420	6.070	6.280	6.108	190,200
2024-03-06	6.260	6.310	6.060	6.070	5.904	201,293
2024-03-05	6.540	6.540	6.160	6.250	6.079	176,761
2024-03-04	6.860	6.960	6.440	6.540	6.361	212,273
2024-03-01	6.980	6.980	6.870	6.900	6.712	156,803
2024-02-29	6.900	6.990	6.820	6.980	6.789	197,205
2024-02-28	6.620	6.960	6.620	6.900	6.712	233,076
2024-02-27	6.700	6.700	6.480	6.590	6.410	480,000
2024-02-26	6.670	6.670	6.450	6.530	6.352	88,108
2024-02-23	6.710	6.800	6.650	6.670	6.488	105,703
2024-02-22	6.830	6.830	6.610	6.680	6.498	93,960
2024-02-21	6.360	6.850	6.330	6.770	6.585	292,408
2024-02-20	6.410	6.480	6.220	6.290	6.118	178,491
2024-02-19	6.420	6.470	6.320	6.370	6.196	169,245
2024-02-16	6.190	6.460	6.190	6.370	6.196	235,172
2024-02-15	6.140	6.290	6.070	6.190	6.021	635,508
2024-02-14	6.070	6.130	6.000	6.070	5.904	96,788
2024-02-13	6.160	6.220	6.090	6.170	6.001	89,269
2024-02-12	6.280	6.320	6.050	6.080	5.914	97,263
2024-02-09	6.160	6.280	6.160	6.260	6.089	230,490
2024-02-08	6.300	6.330	6.140	6.190	6.021	213,386
2024-02-07	6.310	6.380	6.210	6.300	6.128	399,514
2024-02-06	6.600	6.680	6.230	6.280	6.108	167,103
2024-02-05	6.710	6.720	6.480	6.570	6.391	186,999
2024-02-02	6.490	6.710	6.370	6.700	6.517	293,560
2024-02-01	6.520	6.550	6.340	6.440	6.264	295,979
2024-01-31	6.470	6.690	6.300	6.490	6.313	468,787
2024-01-30	6.750	6.980	5.720	6.300	6.128	791,191
2024-01-29	6.910	6.970	6.600	6.650	6.468	140,907
2024-01-25	6.830	6.920	6.680	6.910	6.721	72,649
2024-01-24	7.040	7.040	6.880	6.910	6.721	83,406
2024-01-23	7.150	7.150	6.770	6.950	6.760	72,600
2024-01-22	7.150	7.150	6.840	6.850	6.663	58,520
2024-01-19	7.200	7.280	7.010	7.110	6.916	67,303
2024-01-18	7.160	7.200	6.950	7.190	6.994	60,845
2024-01-17	6.970	7.070	6.880	7.000	6.809	68,768
2024-01-16	6.950	6.980	6.800	6.980	6.789	56,005
2024-01-15	6.800	6.900	6.800	6.850	6.663	7,206
2024-01-12	6.900	6.900	6.700	6.800	6.614	33,492
2024-01-11	6.730	6.890	6.480	6.890	6.702	141,854
2024-01-10	6.650	6.780	6.650	6.730	6.546	50,637
2024-01-09	6.590	6.740	6.560	6.630	6.449	85,402
2024-01-08	6.610	6.620	6.510	6.520	6.342	55,273
2024-01-05	6.730	6.730	6.530	6.580	6.400	135,286
2024-01-04	6.660	6.750	6.520	6.700	6.517	88,401
2024-01-03	6.850	6.850	6.650	6.740	6.556	49,949
2024-01-02	6.840	7.030	6.820	6.890	6.702	22,456
2023-12-29	6.650	6.900	6.650	6.850	6.663	63,726
2023-12-28	6.850	6.850	6.640	6.700	6.517	201,220
2023-12-27	6.880	6.930	6.630	6.750	6.566	138,540
2023-12-22	7.070	7.070	6.880	7.000	6.809	34,385
2023-12-21	7.310	7.320	6.900	6.960	6.770	122,958
2023-12-20	7.270	7.330	7.210	7.300	7.101	166,557
2023-12-19	7.050	7.250	7.050	7.250	7.052	63,161
2023-12-18	7.300	7.300	7.020	7.040	6.848	47,549

← NewerPage 12 of 22 · 1,270 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.