Mader Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	6.710	6.770	6.200	6.270	6.099	581,709
2023-09-21	7.550	7.550	6.700	6.800	6.614	207,604
2023-09-20	7.590	7.655	7.470	7.560	7.353	210,912
2023-09-19	7.490	7.590	7.450	7.540	7.334	56,585
2023-09-18	7.700	7.730	7.490	7.590	7.350	91,694
2023-09-15	7.710	7.790	7.660	7.670	7.427	354,786
2023-09-14	7.650	7.750	7.560	7.720	7.475	142,952
2023-09-13	7.680	7.710	7.530	7.700	7.456	95,894
2023-09-12	7.650	7.790	7.540	7.680	7.437	114,840
2023-09-11	7.600	7.700	7.500	7.700	7.456	88,079
2023-09-08	7.630	7.630	7.500	7.600	7.359	71,168
2023-09-07	7.630	7.630	7.420	7.630	7.388	178,310
2023-09-06	7.520	7.715	7.450	7.530	7.292	214,634
2023-09-05	7.700	7.700	7.420	7.470	7.233	135,302
2023-09-04	7.730	7.790	7.560	7.570	7.330	245,372
2023-09-01	7.490	7.790	7.490	7.740	7.495	263,091
2023-08-31	7.890	7.950	7.500	7.520	7.282	1,518,542
2023-08-30	7.830	7.900	7.700	7.820	7.572	162,955
2023-08-29	7.800	7.980	7.780	7.830	7.582	307,122
2023-08-28	7.500	7.980	7.410	7.770	7.524	368,816
2023-08-25	7.510	7.630	7.440	7.500	7.262	214,869
2023-08-24	7.600	7.620	7.420	7.510	7.272	239,633
2023-08-23	7.350	7.680	7.270	7.600	7.359	361,871
2023-08-22	7.110	7.390	6.740	7.310	7.078	228,239
2023-08-21	6.700	6.985	6.700	6.740	6.527	160,781
2023-08-18	6.720	6.800	6.590	6.680	6.468	151,319
2023-08-17	6.800	6.850	6.630	6.700	6.488	133,313
2023-08-16	6.850	6.850	6.730	6.760	6.546	93,846
2023-08-15	7.000	7.050	6.770	6.850	6.633	232,384
2023-08-14	7.040	7.390	6.930	7.020	6.798	441,302
2023-08-11	6.900	7.290	6.870	7.040	6.817	646,216
2023-08-10	6.400	6.650	6.230	6.650	6.439	170,445
2023-08-09	6.390	6.440	6.230	6.340	6.139	63,707
2023-08-08	6.390	6.415	6.260	6.400	6.197	106,292
2023-08-07	6.480	6.490	6.270	6.330	6.130	61,001
2023-08-04	6.470	6.480	6.330	6.400	6.197	134,853
2023-08-03	6.500	6.500	6.360	6.400	6.197	178,864
2023-08-02	6.480	6.510	6.330	6.440	6.236	95,318
2023-08-01	6.450	6.590	6.330	6.420	6.217	84,119
2023-07-31	6.550	6.745	6.370	6.400	6.197	146,526
2023-07-28	6.480	6.590	6.220	6.380	6.178	159,841
2023-07-27	6.360	6.550	6.240	6.500	6.294	126,087
2023-07-26	6.150	6.420	6.130	6.260	6.062	268,329
2023-07-25	6.100	6.100	5.870	6.020	5.829	189,763
2023-07-24	6.000	6.030	5.800	5.810	5.626	113,743
2023-07-21	6.050	6.100	5.910	5.970	5.781	61,711
2023-07-20	6.060	6.060	5.960	5.970	5.781	60,120
2023-07-19	6.000	6.140	6.000	6.070	5.878	32,061
2023-07-18	6.130	6.150	5.870	5.940	5.752	78,490
2023-07-17	5.910	6.140	5.800	6.140	5.946	123,974
2023-07-14	5.700	5.940	5.680	5.880	5.694	109,530
2023-07-13	5.780	5.780	5.590	5.590	5.413	27,399
2023-07-12	5.700	5.910	5.610	5.690	5.510	281,424
2023-07-11	5.450	5.640	5.450	5.640	5.461	51,123
2023-07-10	5.400	5.460	5.400	5.420	5.248	66,366
2023-07-07	5.650	5.650	5.410	5.500	5.326	51,402
2023-07-06	5.690	5.690	5.480	5.690	5.510	54,598
2023-07-05	5.700	5.700	5.490	5.540	5.365	169,948
2023-07-04	5.750	5.770	5.610	5.740	5.558	106,022
2023-07-03	5.710	6.110	5.710	5.780	5.597	374,179

← NewerPage 14 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.