Mader Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	7.250	7.405	7.230	7.290	7.290	88,987
2026-07-24	7.450	7.490	7.250	7.330	7.330	56,518
2026-07-23	7.700	7.700	7.430	7.450	7.450	74,037
2026-07-22	7.420	7.700	7.330	7.700	7.700	58,233
2026-07-21	7.425	7.560	7.425	7.460	7.460	36,570
2026-07-20	7.510	7.520	7.270	7.370	7.370	106,203
2026-07-17	7.680	7.680	7.460	7.460	7.460	71,866
2026-07-16	7.610	7.750	7.610	7.680	7.680	11,863
2026-07-15	8.000	8.000	7.570	7.630	7.630	42,037
2026-07-14	7.780	7.810	7.490	7.640	7.640	45,922
2026-07-13	8.060	8.080	7.750	7.820	7.820	73,828
2026-07-10	7.750	8.110	7.750	7.980	7.980	101,484
2026-07-09	7.800	8.080	7.750	7.750	7.750	78,634
2026-07-08	8.000	8.000	7.610	7.830	7.830	34,787
2026-07-07	8.200	8.200	7.800	7.860	7.860	35,080
2026-07-06	8.000	8.065	7.740	7.990	7.990	38,885
2026-07-03	7.900	8.190	7.820	8.190	8.190	77,229
2026-07-02	8.100	8.100	7.770	7.900	7.900	87,616
2026-07-01	7.920	8.460	7.810	8.180	8.180	108,603
2026-06-30	7.850	7.970	7.780	7.920	7.920	31,934
2026-06-29	7.650	7.890	7.620	7.830	7.830	113,047
2026-06-26	7.730	7.880	7.660	7.750	7.750	66,480
2026-06-25	7.790	8.030	7.730	7.740	7.740	63,484
2026-06-24	8.200	8.200	7.810	7.820	7.820	61,741
2026-06-23	8.300	8.300	8.050	8.140	8.140	68,220
2026-06-22	8.150	8.340	7.910	8.300	8.300	47,429
2026-06-19	8.170	8.230	8.050	8.150	8.150	194,106
2026-06-18	8.160	8.180	8.030	8.180	8.180	34,355
2026-06-17	8.040	8.180	7.920	8.150	8.150	31,052
2026-06-16	8.050	8.200	8.050	8.140	8.140	57,475
2026-06-15	8.240	8.240	7.970	8.040	8.040	42,103
2026-06-12	7.980	8.320	7.950	8.230	8.230	56,158
2026-06-11	8.020	8.080	7.920	8.000	8.000	33,501
2026-06-10	8.200	8.200	8.010	8.120	8.120	35,337
2026-06-09	8.510	8.510	8.180	8.220	8.220	92,585
2026-06-05	8.310	8.700	8.310	8.510	8.510	107,594
2026-06-04	8.375	8.375	8.050	8.290	8.290	49,752
2026-06-03	8.300	8.300	8.050	8.270	8.270	68,176
2026-06-02	8.470	8.470	8.160	8.280	8.280	77,341
2026-06-01	8.400	8.500	8.300	8.340	8.340	84,827
2026-05-29	8.360	8.390	8.270	8.370	8.370	56,167
2026-05-28	8.430	8.500	8.180	8.360	8.360	78,362
2026-05-27	8.240	8.480	8.110	8.430	8.430	89,346
2026-05-26	8.360	8.400	8.100	8.240	8.240	56,498
2026-05-25	8.410	8.470	8.120	8.200	8.200	228,513
2026-05-22	8.200	8.390	8.200	8.320	8.320	84,196
2026-05-21	8.200	8.280	8.060	8.200	8.200	39,434
2026-05-20	8.000	8.130	7.980	8.070	8.070	60,044
2026-05-19	8.100	8.280	7.860	7.960	7.960	51,738
2026-05-18	8.250	8.250	7.930	7.940	7.940	67,592
2026-05-15	7.940	8.300	7.930	8.300	8.300	76,151
2026-05-14	7.750	8.000	7.640	7.940	7.940	138,343
2026-05-13	7.640	7.860	7.500	7.730	7.730	288,936
2026-05-12	7.540	7.670	7.330	7.400	7.400	73,952
2026-05-11	7.600	7.770	7.600	7.650	7.650	66,949
2026-05-08	7.660	7.720	7.500	7.700	7.700	52,089
2026-05-07	7.700	7.800	7.630	7.800	7.800	68,834
2026-05-06	7.490	7.710	7.420	7.710	7.710	86,132
2026-05-05	7.580	7.775	7.570	7.570	7.570	73,046
2026-05-04	7.470	7.940	7.250	7.850	7.850	46,460

← NewerPage 2 of 22 · 1,265 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.