Mader Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.950	2.000	1.825	1.980	1.876	261,631
2022-01-21	2.150	2.180	2.010	2.010	1.905	114,210
2022-01-20	2.200	2.220	2.140	2.180	2.066	111,806
2022-01-19	2.190	2.220	2.180	2.200	2.085	79,375
2022-01-18	2.240	2.240	2.190	2.200	2.085	57,330
2022-01-17	2.300	2.320	2.240	2.240	2.123	30,911
2022-01-14	2.260	2.340	2.260	2.340	2.218	27,721
2022-01-13	2.290	2.310	2.230	2.270	2.151	69,571
2022-01-12	2.030	2.230	2.030	2.200	2.085	173,417
2022-01-11	2.320	2.340	1.945	1.995	1.891	103,847
2022-01-10	2.370	2.380	2.320	2.320	2.199	7,616
2022-01-07	2.270	2.400	2.220	2.390	2.265	34,820
2022-01-06	2.510	2.510	2.290	2.300	2.180	73,797
2022-01-05	2.550	2.580	2.470	2.470	2.341	93,647
2022-01-04	2.480	2.590	2.450	2.480	2.350	139,527
2021-12-31	2.470	2.500	2.390	2.470	2.341	15,270
2021-12-30	2.500	2.500	2.470	2.470	2.341	6,032
2021-12-29	2.330	2.500	2.330	2.490	2.360	83,471
2021-12-24	2.350	2.350	2.330	2.350	2.227	3,519
2021-12-23	2.340	2.350	2.300	2.350	2.227	31,484
2021-12-22	2.300	2.300	2.260	2.290	2.170	17,294
2021-12-21	2.210	2.320	2.210	2.320	2.199	83,483
2021-12-20	2.320	2.330	2.290	2.310	2.189	73,463
2021-12-17	2.350	2.350	2.320	2.320	2.199	45,106
2021-12-16	2.350	2.350	2.310	2.340	2.218	30,407
2021-12-15	2.320	2.350	2.300	2.300	2.180	75,272
2021-12-14	2.320	2.340	2.230	2.320	2.199	35,328
2021-12-13	2.300	2.360	2.170	2.280	2.161	63,030
2021-12-10	2.240	2.270	2.200	2.250	2.132	33,274
2021-12-09	2.175	2.270	2.175	2.210	2.094	75,657
2021-12-08	2.140	2.200	2.140	2.150	2.037	9,855
2021-12-07	2.160	2.170	2.150	2.150	2.037	14,108
2021-12-06	2.220	2.220	2.070	2.140	2.028	94,303
2021-12-03	2.080	2.190	2.050	2.190	2.075	130,000
2021-12-02	2.010	2.110	2.010	2.080	1.971	156,383
2021-12-01	2.080	2.120	2.040	2.040	1.933	171,361
2021-11-30	2.110	2.130	2.040	2.080	1.971	113,067
2021-11-29	2.050	2.130	2.020	2.120	2.009	236,555
2021-11-26	2.220	2.230	2.180	2.180	2.066	63,137
2021-11-25	2.240	2.240	2.170	2.200	2.085	268,706
2021-11-24	2.180	2.240	2.180	2.230	2.113	64,630
2021-11-23	2.230	2.240	2.210	2.210	2.094	99,389
2021-11-22	2.310	2.310	2.200	2.210	2.094	135,301
2021-11-19	2.275	2.350	2.260	2.330	2.208	102,164
2021-11-18	2.230	2.270	2.230	2.250	2.132	76,183
2021-11-17	2.230	2.310	2.230	2.250	2.132	87,062
2021-11-16	2.330	2.330	2.155	2.240	2.123	223,823
2021-11-15	2.410	2.450	2.320	2.330	2.208	466,977
2021-11-12	2.370	2.500	2.360	2.430	2.303	393,191
2021-11-11	2.400	2.410	2.280	2.380	2.255	170,381
2021-11-10	2.390	2.400	2.270	2.350	2.227	209,457
2021-11-09	2.340	2.350	2.230	2.300	2.180	303,939
2021-11-08	2.150	2.430	2.140	2.350	2.227	902,092
2021-11-05	2.160	2.240	2.140	2.200	2.085	482,010
2021-11-04	1.960	2.130	1.915	2.120	2.009	949,881
2021-11-03	1.900	1.960	1.880	1.960	1.857	1,724,682
2021-11-02	1.910	1.910	1.895	1.900	1.801	104,714
2021-11-01	1.920	1.935	1.890	1.890	1.791	255,215
2021-10-29	1.895	1.895	1.870	1.890	1.791	150,213
2021-10-28	1.900	1.915	1.850	1.890	1.791	130,696

← NewerPage 21 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.