Mader Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	7.200	7.300	7.100	7.160	6.964	64,497
2023-12-14	7.030	7.290	6.910	7.200	7.003	221,220
2023-12-13	6.800	7.030	6.780	6.900	6.712	81,883
2023-12-12	6.750	6.850	6.700	6.780	6.595	110,938
2023-12-11	7.000	7.060	6.710	6.780	6.595	39,003
2023-12-08	7.010	7.170	6.940	7.000	6.809	111,063
2023-12-07	6.970	7.050	6.800	7.050	6.857	86,245
2023-12-06	6.800	6.980	6.800	6.970	6.780	54,420
2023-12-05	6.920	6.930	6.660	6.830	6.643	73,316
2023-12-04	7.010	7.130	6.940	6.940	6.750	59,929
2023-12-01	6.870	7.090	6.710	6.900	6.712	195,841
2023-11-30	6.670	6.850	6.620	6.850	6.663	129,472
2023-11-29	6.570	6.780	6.500	6.680	6.498	95,251
2023-11-28	6.350	6.530	6.340	6.480	6.303	56,947
2023-11-27	6.710	6.720	6.310	6.350	6.177	29,927
2023-11-24	6.610	6.630	6.440	6.440	6.264	35,265
2023-11-23	6.430	6.680	6.430	6.610	6.429	38,347
2023-11-22	6.490	6.540	6.410	6.470	6.293	63,055
2023-11-21	6.370	6.610	6.330	6.500	6.322	67,242
2023-11-20	6.300	6.450	6.270	6.350	6.177	46,773
2023-11-17	6.640	6.640	6.320	6.360	6.186	51,569
2023-11-16	6.350	6.560	6.300	6.490	6.313	108,815
2023-11-15	6.340	6.480	6.230	6.330	6.157	209,083
2023-11-14	6.420	6.475	6.340	6.410	6.235	74,207
2023-11-13	6.650	6.650	6.350	6.390	6.215	113,572
2023-11-10	6.650	6.720	6.560	6.640	6.459	51,230
2023-11-09	6.800	6.800	6.580	6.710	6.527	43,977
2023-11-08	6.630	6.880	6.630	6.800	6.614	58,711
2023-11-07	6.700	6.700	6.600	6.610	6.429	24,660
2023-11-06	6.800	6.900	6.610	6.650	6.468	97,773
2023-11-03	6.800	7.130	6.770	6.830	6.643	331,916
2023-11-02	6.720	7.000	6.700	6.740	6.556	271,112
2023-11-01	6.400	6.880	6.400	6.700	6.517	181,488
2023-10-31	6.200	6.380	6.110	6.300	6.128	351,944
2023-10-30	5.900	6.170	5.900	6.120	5.953	120,480
2023-10-27	5.940	6.200	5.870	6.010	5.846	209,264
2023-10-26	5.570	6.110	5.530	6.000	5.836	286,702
2023-10-25	5.610	5.705	5.490	5.560	5.408	132,181
2023-10-24	5.650	5.870	5.550	5.610	5.457	239,464
2023-10-23	5.880	5.890	5.540	5.610	5.457	257,025
2023-10-20	6.210	6.210	5.850	5.880	5.719	192,190
2023-10-19	6.590	6.590	6.110	6.210	6.040	111,901
2023-10-18	6.310	6.490	6.300	6.340	6.167	33,612
2023-10-17	6.460	6.490	6.210	6.320	6.147	124,004
2023-10-16	6.530	6.540	6.230	6.470	6.293	69,882
2023-10-13	6.720	6.780	6.500	6.530	6.352	218,914
2023-10-12	6.480	6.800	6.380	6.800	6.614	117,969
2023-10-11	6.430	6.590	6.410	6.500	6.322	59,647
2023-10-10	6.150	6.390	6.150	6.300	6.128	69,357
2023-10-09	6.080	6.190	5.970	6.100	5.933	180,467
2023-10-06	6.220	6.250	6.080	6.090	5.924	103,843
2023-10-05	6.650	6.680	6.170	6.170	6.001	171,507
2023-10-04	7.090	7.090	6.550	6.570	6.391	233,658
2023-10-03	6.650	7.200	6.470	7.200	7.003	203,047
2023-10-02	6.370	6.660	5.960	6.660	6.478	191,727
2023-09-29	6.640	6.640	6.340	6.380	6.206	137,244
2023-09-28	6.580	6.620	6.360	6.400	6.225	148,951
2023-09-27	6.600	6.670	6.500	6.560	6.381	170,250
2023-09-26	6.170	6.800	6.140	6.680	6.498	273,543
2023-09-25	6.080	6.220	5.900	6.200	6.031	1,175,795

← NewerPage 13 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.