Mader Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	4.350	4.480	4.300	4.300	4.164	118,984
2023-03-31	4.320	4.410	4.260	4.300	4.164	146,045
2023-03-30	4.160	4.320	4.120	4.290	4.154	173,842
2023-03-29	3.950	4.110	3.940	4.090	3.960	92,027
2023-03-28	3.930	4.020	3.880	3.950	3.825	73,352
2023-03-27	3.900	3.920	3.890	3.890	3.767	36,673
2023-03-24	3.940	3.950	3.820	3.870	3.747	51,678
2023-03-23	3.970	3.980	3.880	3.880	3.757	72,859
2023-03-22	3.960	4.030	3.860	3.960	3.835	48,104
2023-03-21	3.600	3.950	3.550	3.950	3.825	185,233
2023-03-20	3.690	3.690	3.530	3.530	3.418	184,481
2023-03-17	3.820	3.850	3.720	3.770	3.651	131,105
2023-03-16	3.900	3.910	3.760	3.850	3.728	150,199
2023-03-15	4.030	4.030	3.890	3.940	3.815	125,501
2023-03-14	3.990	4.010	3.920	3.950	3.825	86,168
2023-03-13	4.050	4.090	3.920	4.030	3.902	78,223
2023-03-10	4.200	4.220	4.090	4.100	3.970	110,579
2023-03-09	4.140	4.270	4.090	4.210	4.077	70,568
2023-03-08	4.110	4.170	4.060	4.100	3.970	91,606
2023-03-07	4.150	4.170	4.070	4.120	3.990	97,895
2023-03-06	4.420	4.420	4.140	4.160	4.028	75,231
2023-03-03	4.250	4.300	4.130	4.240	4.082	114,025
2023-03-02	4.430	4.525	4.220	4.220	4.063	139,355
2023-03-01	4.170	4.410	4.170	4.330	4.169	93,246
2023-02-28	4.120	4.170	4.100	4.150	3.996	41,215
2023-02-27	4.040	4.190	4.010	4.150	3.996	138,979
2023-02-24	4.320	4.390	4.190	4.190	4.034	88,563
2023-02-23	4.500	4.500	4.230	4.300	4.140	97,520
2023-02-22	4.480	4.480	4.270	4.300	4.140	186,206
2023-02-21	4.460	4.680	4.360	4.480	4.314	96,069
2023-02-20	4.550	4.550	4.480	4.530	4.362	37,269
2023-02-17	4.820	4.820	4.510	4.510	4.342	42,964
2023-02-16	4.810	4.850	4.760	4.760	4.583	26,315
2023-02-15	4.870	4.910	4.750	4.810	4.631	81,719
2023-02-14	4.850	4.970	4.750	4.870	4.689	157,658
2023-02-13	4.750	4.910	4.710	4.850	4.670	202,152
2023-02-10	4.750	4.750	4.655	4.670	4.497	37,263
2023-02-09	4.820	4.850	4.570	4.680	4.506	65,213
2023-02-08	4.590	4.720	4.560	4.720	4.545	184,798
2023-02-07	4.470	4.570	4.470	4.550	4.381	80,409
2023-02-06	4.400	4.500	4.360	4.470	4.304	143,447
2023-02-03	4.220	4.340	4.050	4.340	4.179	198,665
2023-02-02	4.200	4.270	4.140	4.160	4.005	51,334
2023-02-01	4.370	4.450	4.110	4.110	3.957	282,913
2023-01-31	4.410	4.460	4.320	4.320	4.160	517,335
2023-01-30	4.400	4.520	4.340	4.410	4.246	143,522
2023-01-27	4.360	4.390	4.310	4.380	4.217	92,166
2023-01-25	4.220	4.390	4.210	4.370	4.208	114,047
2023-01-24	4.180	4.220	4.140	4.190	4.034	69,225
2023-01-23	4.050	4.160	4.000	4.110	3.957	165,437
2023-01-20	3.770	3.980	3.770	3.980	3.832	119,097
2023-01-19	3.810	3.810	3.760	3.770	3.630	12,198
2023-01-18	3.730	3.830	3.710	3.750	3.611	54,923
2023-01-17	3.800	3.800	3.680	3.730	3.591	34,416
2023-01-16	3.690	3.840	3.690	3.770	3.630	78,678
2023-01-13	3.680	3.730	3.655	3.690	3.553	28,879
2023-01-12	3.700	3.780	3.630	3.660	3.524	93,038
2023-01-11	3.670	3.700	3.660	3.670	3.534	24,711
2023-01-10	3.640	3.700	3.610	3.650	3.514	75,145
2023-01-09	3.690	3.690	3.640	3.640	3.505	29,375

← NewerPage 16 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.