Mader Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.490	2.630	2.480	2.570	2.457	25,346
2022-07-15	2.470	2.510	2.410	2.410	2.304	92,138
2022-07-14	2.460	2.590	2.460	2.500	2.390	28,148
2022-07-13	2.440	2.460	2.350	2.460	2.352	33,542
2022-07-12	2.490	2.500	2.410	2.500	2.390	31,883
2022-07-11	2.460	2.470	2.360	2.470	2.361	18,344
2022-07-08	2.350	2.490	2.320	2.490	2.381	21,762
2022-07-07	2.500	2.500	2.340	2.350	2.247	44,440
2022-07-06	2.580	2.580	2.430	2.430	2.323	4,175
2022-07-05	2.550	2.600	2.450	2.550	2.438	24,890
2022-07-04	2.660	2.660	2.500	2.500	2.390	7,255
2022-07-01	2.680	2.680	2.620	2.650	2.534	108,864
2022-06-30	2.650	2.680	2.640	2.660	2.543	43,807
2022-06-29	2.680	2.680	2.650	2.650	2.534	19,501
2022-06-28	2.700	2.700	2.460	2.680	2.562	69,687
2022-06-27	2.550	2.620	2.535	2.600	2.486	39,432
2022-06-24	2.500	2.550	2.500	2.550	2.438	1,818
2022-06-23	2.490	2.500	2.450	2.450	2.342	26,837
2022-06-22	2.460	2.590	2.360	2.490	2.381	27,296
2022-06-21	2.390	2.510	2.320	2.510	2.400	38,737
2022-06-20	2.460	2.460	2.300	2.390	2.285	120,129
2022-06-17	2.510	2.510	2.440	2.460	2.352	60,484
2022-06-16	2.520	2.550	2.510	2.550	2.438	20,090
2022-06-15	2.490	2.590	2.410	2.500	2.390	34,118
2022-06-14	2.680	2.680	2.400	2.490	2.381	50,782
2022-06-10	2.650	2.700	2.560	2.700	2.581	20,251
2022-06-09	2.600	2.700	2.600	2.700	2.581	24,276
2022-06-08	2.690	2.750	2.580	2.600	2.486	97,429
2022-06-07	2.740	2.740	2.660	2.700	2.581	11,826
2022-06-06	2.670	2.750	2.670	2.700	2.581	31,534
2022-06-03	2.700	2.800	2.600	2.600	2.486	49,098
2022-06-02	2.500	2.690	2.460	2.630	2.514	18,275
2022-06-01	2.750	2.750	2.500	2.530	2.419	29,333
2022-05-31	2.500	2.750	2.500	2.750	2.629	32,950
2022-05-30	2.370	2.510	2.310	2.410	2.304	93,334
2022-05-27	2.300	2.370	2.260	2.300	2.199	251,232
2022-05-26	2.350	2.350	2.280	2.300	2.199	43,816
2022-05-25	2.250	2.350	2.250	2.280	2.180	59,058
2022-05-24	2.300	2.330	2.250	2.250	2.151	60,790
2022-05-23	2.340	2.360	2.210	2.300	2.199	242,561
2022-05-20	2.500	2.500	2.310	2.360	2.256	64,805
2022-05-19	2.460	2.550	2.390	2.550	2.438	39,248
2022-05-18	2.450	2.530	2.400	2.520	2.409	92,098
2022-05-17	2.410	2.475	2.310	2.420	2.314	106,493
2022-05-16	2.420	2.500	2.420	2.420	2.314	98,679
2022-05-13	2.600	2.605	2.450	2.500	2.390	79,003
2022-05-12	2.640	2.700	2.600	2.620	2.505	24,859
2022-05-11	2.560	2.640	2.420	2.630	2.514	197,847
2022-05-10	2.720	2.720	2.450	2.620	2.505	131,791
2022-05-09	2.800	2.825	2.730	2.740	2.620	51,086
2022-05-06	2.950	2.950	2.800	2.800	2.677	130,323
2022-05-05	2.870	2.970	2.860	2.960	2.830	17,729
2022-05-04	2.860	2.860	2.810	2.840	2.715	18,951
2022-05-03	2.840	2.860	2.810	2.860	2.734	29,412
2022-05-02	2.900	2.950	2.810	2.810	2.687	93,479
2022-04-29	2.980	3.010	2.920	2.920	2.792	56,658
2022-04-28	3.010	3.040	2.930	2.980	2.849	28,287
2022-04-27	2.960	3.010	2.880	2.980	2.849	36,770
2022-04-26	2.980	3.080	2.840	2.840	2.715	84,397
2022-04-22	3.010	3.040	2.970	2.970	2.839	26,504

← NewerPage 19 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.