Mader Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.980	2.980	2.750	2.750	2.648	32,797
2022-10-10	3.030	3.030	2.950	2.980	2.869	7,780
2022-10-07	2.900	3.060	2.900	3.030	2.917	45,644
2022-10-06	2.970	2.970	2.910	2.910	2.802	20,811
2022-10-05	2.900	2.970	2.900	2.970	2.860	10,109
2022-10-04	2.940	2.940	2.900	2.900	2.792	28,335
2022-10-03	2.900	2.920	2.850	2.900	2.792	32,411
2022-09-30	2.980	2.980	2.900	2.940	2.831	10,376
2022-09-29	2.860	3.060	2.860	3.020	2.908	20,259
2022-09-28	2.750	2.840	2.750	2.820	2.715	49,896
2022-09-27	2.710	2.850	2.710	2.780	2.677	77,627
2022-09-26	2.730	2.740	2.690	2.710	2.609	55,103
2022-09-23	2.880	2.900	2.700	2.730	2.629	63,176
2022-09-21	2.850	2.850	2.800	2.850	2.744	70,183
2022-09-20	2.880	2.920	2.830	2.840	2.735	17,374
2022-09-19	3.030	3.050	2.800	2.810	2.706	45,855
2022-09-16	3.000	3.060	2.870	3.060	2.946	8,572
2022-09-15	2.930	3.030	2.800	2.870	2.763	95,436
2022-09-14	2.810	2.890	2.800	2.880	2.773	162,835
2022-09-13	2.850	2.880	2.810	2.870	2.763	173,840
2022-09-12	2.850	2.890	2.850	2.850	2.744	31,849
2022-09-09	2.840	2.880	2.790	2.850	2.744	163,850
2022-09-08	2.800	2.880	2.790	2.860	2.754	82,015
2022-09-07	2.860	2.860	2.790	2.790	2.686	3,007
2022-09-06	2.810	2.880	2.790	2.790	2.686	10,225
2022-09-05	2.750	2.800	2.670	2.800	2.696	65,952
2022-09-02	2.850	2.850	2.760	2.830	2.706	9,603
2022-09-01	2.940	2.970	2.780	2.970	2.839	36,794
2022-08-31	2.760	2.930	2.720	2.900	2.773	63,514
2022-08-30	2.950	2.950	2.740	2.740	2.620	56,204
2022-08-29	2.900	2.950	2.810	2.900	2.773	74,770
2022-08-26	3.090	3.090	2.940	2.990	2.859	53,488
2022-08-25	3.150	3.150	2.900	2.990	2.859	129,090
2022-08-24	3.290	3.300	3.065	3.130	2.992	92,422
2022-08-23	3.280	3.400	3.160	3.250	3.107	225,704
2022-08-22	3.120	3.330	3.120	3.120	2.983	126,729
2022-08-19	3.030	3.100	3.030	3.070	2.935	20,556
2022-08-18	3.010	3.080	2.950	3.020	2.887	166,046
2022-08-17	2.940	3.120	2.910	2.960	2.830	127,754
2022-08-16	2.880	2.940	2.870	2.900	2.773	20,250
2022-08-15	2.910	2.910	2.800	2.860	2.734	42,383
2022-08-12	2.900	2.940	2.850	2.910	2.782	12,191
2022-08-11	2.650	2.860	2.650	2.850	2.725	36,063
2022-08-10	2.800	2.800	2.660	2.660	2.543	74,421
2022-08-09	2.700	2.800	2.680	2.680	2.562	58,757
2022-08-08	2.610	2.750	2.510	2.650	2.534	191,912
2022-08-05	2.820	2.890	2.610	2.610	2.495	50,401
2022-08-04	3.000	3.000	2.820	2.820	2.696	28,419
2022-08-03	2.950	3.000	2.810	2.900	2.773	44,914
2022-08-02	2.940	2.980	2.830	2.980	2.849	81,936
2022-08-01	2.890	2.900	2.850	2.870	2.744	62,237
2022-07-29	2.910	2.920	2.820	2.880	2.753	35,864
2022-07-28	2.940	2.990	2.810	2.880	2.753	66,842
2022-07-27	3.010	3.070	2.900	2.930	2.801	144,560
2022-07-26	2.810	2.910	2.810	2.900	2.773	36,307
2022-07-25	2.650	2.790	2.640	2.790	2.667	100,502
2022-07-22	2.650	2.650	2.620	2.650	2.534	6,101
2022-07-21	2.600	2.620	2.580	2.620	2.505	20,014
2022-07-20	2.600	2.620	2.590	2.620	2.505	7,445
2022-07-19	2.570	2.610	2.570	2.590	2.476	16,372

← NewerPage 18 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.