Mader Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	5.380	5.700	5.330	5.700	5.519	78,538
2023-06-29	5.200	5.390	5.160	5.380	5.210	148,773
2023-06-28	5.040	5.200	5.020	5.200	5.035	54,203
2023-06-27	4.970	5.040	4.810	5.040	4.880	56,481
2023-06-26	4.820	4.970	4.760	4.950	4.793	94,713
2023-06-23	5.130	5.140	4.700	4.820	4.667	169,143
2023-06-22	5.150	5.150	4.950	5.060	4.900	97,717
2023-06-21	5.200	5.200	5.020	5.020	4.861	103,769
2023-06-20	5.200	5.200	5.140	5.150	4.987	51,253
2023-06-19	5.010	5.260	4.960	5.220	5.055	92,871
2023-06-16	5.200	5.200	5.030	5.060	4.900	93,427
2023-06-15	5.200	5.210	5.120	5.200	5.035	57,347
2023-06-14	5.200	5.200	5.110	5.200	5.035	86,325
2023-06-13	5.150	5.250	5.060	5.200	5.035	51,670
2023-06-09	5.250	5.340	5.130	5.130	4.968	66,215
2023-06-08	5.250	5.300	5.155	5.290	5.122	168,235
2023-06-07	5.130	5.290	5.020	5.260	5.093	71,552
2023-06-06	5.310	5.310	5.050	5.130	4.968	77,975
2023-06-05	5.290	5.340	5.230	5.310	5.142	293,392
2023-06-02	5.480	5.520	5.160	5.210	5.045	119,766
2023-06-01	5.630	5.650	5.320	5.480	5.306	206,200
2023-05-31	5.430	5.690	5.350	5.670	5.490	332,233
2023-05-30	5.160	5.500	5.130	5.420	5.248	481,190
2023-05-29	5.020	5.330	5.020	5.140	4.977	206,670
2023-05-26	5.050	5.100	4.980	5.020	4.861	64,109
2023-05-25	4.950	5.090	4.900	4.990	4.832	121,484
2023-05-24	5.000	5.120	4.910	4.930	4.774	110,349
2023-05-23	4.970	5.080	4.890	5.000	4.842	168,473
2023-05-22	4.920	5.000	4.820	4.980	4.822	87,228
2023-05-19	4.850	4.860	4.760	4.800	4.648	37,422
2023-05-18	4.660	4.810	4.660	4.730	4.580	47,757
2023-05-17	4.790	4.790	4.625	4.710	4.561	87,958
2023-05-16	4.850	4.890	4.720	4.770	4.619	51,554
2023-05-15	4.900	4.970	4.690	4.800	4.648	85,991
2023-05-12	5.100	5.140	4.850	4.870	4.716	174,715
2023-05-11	4.960	5.150	4.950	5.090	4.929	104,963
2023-05-10	4.820	4.960	4.730	4.930	4.774	152,368
2023-05-09	4.800	4.860	4.750	4.860	4.706	25,051
2023-05-08	4.850	4.910	4.790	4.890	4.735	61,173
2023-05-05	5.000	5.000	4.760	4.790	4.638	59,424
2023-05-04	4.910	5.080	4.910	4.950	4.793	37,072
2023-05-03	4.900	5.000	4.750	5.000	4.842	77,742
2023-05-02	5.100	5.140	4.850	4.930	4.774	93,633
2023-05-01	4.900	5.130	4.890	5.030	4.871	254,286
2023-04-28	4.480	4.910	4.390	4.910	4.755	217,893
2023-04-27	4.480	4.480	4.250	4.480	4.338	106,212
2023-04-26	4.270	4.385	4.270	4.370	4.232	62,834
2023-04-24	4.410	4.480	4.290	4.310	4.174	44,489
2023-04-21	4.400	4.440	4.310	4.400	4.261	21,147
2023-04-20	4.260	4.355	4.210	4.350	4.212	50,842
2023-04-19	4.350	4.350	4.250	4.260	4.125	56,410
2023-04-18	4.300	4.300	4.210	4.280	4.144	19,831
2023-04-17	4.280	4.330	4.180	4.300	4.164	35,558
2023-04-14	4.300	4.300	4.170	4.220	4.086	41,503
2023-04-13	4.300	4.300	4.100	4.250	4.115	97,847
2023-04-12	4.270	4.270	4.160	4.240	4.106	43,793
2023-04-11	4.360	4.360	4.200	4.270	4.135	24,244
2023-04-06	4.490	4.490	4.200	4.250	4.115	108,922
2023-04-05	4.300	4.460	4.300	4.410	4.270	96,101
2023-04-04	4.330	4.340	4.240	4.240	4.106	127,450

← NewerPage 15 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.