Mader Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.980	3.010	2.980	3.010	2.878	44,860
2022-04-20	3.030	3.030	2.970	2.990	2.859	20,757
2022-04-19	3.050	3.140	3.030	3.030	2.897	55,948
2022-04-14	3.040	3.040	3.000	3.020	2.887	21,850
2022-04-13	3.030	3.050	2.950	3.040	2.906	34,220
2022-04-12	3.100	3.100	2.940	2.950	2.820	63,070
2022-04-11	3.080	3.150	3.040	3.080	2.945	96,728
2022-04-08	2.970	3.080	2.970	3.040	2.906	72,276
2022-04-07	2.990	2.990	2.930	2.930	2.801	36,944
2022-04-06	2.810	2.950	2.810	2.900	2.773	20,717
2022-04-05	2.860	2.995	2.710	2.980	2.849	160,260
2022-04-04	3.150	3.150	2.830	2.850	2.725	110,843
2022-04-01	3.240	3.250	3.140	3.150	3.012	91,472
2022-03-31	3.110	3.240	3.050	3.210	3.069	97,780
2022-03-30	3.090	3.110	3.020	3.110	2.973	47,763
2022-03-29	2.990	3.100	2.960	3.090	2.954	103,791
2022-03-28	3.000	3.000	2.950	2.990	2.859	111,545
2022-03-25	2.950	2.970	2.900	2.920	2.792	64,134
2022-03-24	2.900	2.950	2.870	2.870	2.744	53,198
2022-03-23	2.990	3.000	2.860	2.860	2.734	136,139
2022-03-22	3.040	3.120	2.920	2.960	2.830	191,363
2022-03-21	2.930	3.180	2.880	2.930	2.801	231,126
2022-03-18	2.700	2.890	2.640	2.820	2.696	147,282
2022-03-17	2.570	2.660	2.550	2.640	2.524	102,759
2022-03-16	2.530	2.570	2.500	2.550	2.438	76,678
2022-03-15	2.500	2.510	2.450	2.500	2.390	79,613
2022-03-14	2.410	2.450	2.390	2.390	2.285	11,127
2022-03-11	2.400	2.440	2.400	2.410	2.304	50,748
2022-03-10	2.350	2.410	2.350	2.400	2.295	42,920
2022-03-09	2.290	2.450	2.280	2.300	2.199	22,005
2022-03-08	2.280	2.280	2.280	2.280	2.180	0
2022-03-07	2.280	2.300	2.270	2.280	2.161	22,739
2022-03-04	2.300	2.310	2.280	2.290	2.170	39,210
2022-03-03	2.400	2.400	2.280	2.310	2.189	37,220
2022-03-02	2.360	2.360	2.290	2.330	2.208	17,114
2022-03-01	2.300	2.360	2.300	2.300	2.180	6,419
2022-02-28	2.200	2.360	2.200	2.260	2.142	12,389
2022-02-25	2.120	2.210	2.120	2.210	2.094	17,091
2022-02-24	2.290	2.290	2.060	2.110	2.000	124,824
2022-02-23	2.240	2.280	2.240	2.280	2.161	1,252
2022-02-22	2.300	2.300	2.270	2.300	2.180	132,505
2022-02-21	2.260	2.300	2.200	2.300	2.180	55,368
2022-02-18	2.340	2.340	2.240	2.240	2.123	36,711
2022-02-17	2.250	2.390	2.240	2.340	2.218	32,057
2022-02-16	2.240	2.240	2.150	2.180	2.066	33,858
2022-02-15	2.420	2.420	2.150	2.150	2.037	50,152
2022-02-14	2.220	2.370	2.200	2.350	2.227	120,925
2022-02-11	2.500	2.500	2.380	2.380	2.255	17,367
2022-02-10	2.500	2.530	2.370	2.420	2.293	22,079
2022-02-09	2.510	2.580	2.380	2.490	2.360	57,373
2022-02-08	2.600	2.655	2.490	2.510	2.379	66,915
2022-02-07	2.560	2.740	2.530	2.600	2.464	98,557
2022-02-04	2.400	2.570	2.400	2.570	2.436	95,393
2022-02-03	2.440	2.440	2.370	2.400	2.274	90,230
2022-02-02	2.440	2.450	2.390	2.410	2.284	85,642
2022-02-01	2.350	2.460	2.320	2.440	2.312	125,798
2022-01-31	2.220	2.380	2.200	2.370	2.246	162,187
2022-01-28	1.820	2.100	1.780	2.070	1.962	249,192
2022-01-27	1.900	1.950	1.710	1.815	1.720	136,250
2022-01-25	1.955	2.000	1.885	1.940	1.838	154,188

← NewerPage 20 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.