Mader Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	7.520	7.950	7.460	7.860	7.860	106,690
2026-04-30	7.360	7.600	7.110	7.520	7.520	244,070
2026-04-29	7.570	7.570	7.320	7.460	7.460	85,856
2026-04-28	7.830	7.830	7.650	7.650	7.650	69,591
2026-04-27	7.820	7.880	7.750	7.810	7.810	30,672
2026-04-24	7.910	7.950	7.800	7.810	7.810	35,397
2026-04-23	7.890	8.100	7.680	7.970	7.970	89,587
2026-04-22	7.700	7.820	7.650	7.800	7.800	62,547
2026-04-21	7.960	8.020	7.550	7.700	7.700	36,633
2026-04-20	8.200	8.200	7.870	7.870	7.870	31,883
2026-04-17	7.510	8.160	7.510	8.120	8.120	156,803
2026-04-16	7.830	7.920	7.590	7.700	7.700	117,070
2026-04-15	7.800	7.960	7.800	7.900	7.900	81,636
2026-04-14	7.860	7.950	7.770	7.950	7.950	261,942
2026-04-13	7.850	7.900	7.700	7.890	7.890	60,941
2026-04-10	8.110	8.110	7.810	7.850	7.850	58,531
2026-04-09	8.180	8.190	8.030	8.110	8.110	383,084
2026-04-08	8.050	8.360	7.990	8.360	8.360	108,633
2026-04-07	8.450	8.450	7.930	8.040	8.040	164,528
2026-04-02	8.160	8.350	7.960	8.190	8.190	688,168
2026-04-01	7.760	8.190	7.760	8.160	8.160	2,269,619
2026-03-31	7.600	7.910	7.600	7.870	7.870	97,039
2026-03-30	7.600	7.770	7.530	7.680	7.680	87,987
2026-03-27	7.560	7.710	7.550	7.660	7.660	83,801
2026-03-26	7.755	7.960	7.560	7.660	7.660	44,135
2026-03-25	7.200	7.720	7.140	7.530	7.530	40,695
2026-03-24	7.330	7.480	7.110	7.270	7.270	73,793
2026-03-23	7.150	7.270	7.040	7.240	7.240	94,303
2026-03-20	7.500	7.500	7.270	7.370	7.370	238,178
2026-03-19	7.590	7.590	7.250	7.500	7.500	155,875
2026-03-18	7.370	7.720	7.250	7.590	7.590	132,122
2026-03-17	7.300	7.340	7.070	7.280	7.280	87,959
2026-03-16	7.280	7.320	7.040	7.240	7.240	237,251
2026-03-13	7.500	7.570	7.260	7.400	7.400	213,545
2026-03-12	8.080	8.090	7.660	7.680	7.680	435,857
2026-03-11	8.080	8.240	7.900	8.080	8.080	106,638
2026-03-10	8.000	8.240	8.000	8.200	8.200	225,714
2026-03-09	8.000	8.030	7.770	8.000	8.000	290,109
2026-03-06	8.030	8.300	8.030	8.160	8.160	391,677
2026-03-05	8.100	8.540	8.100	8.450	8.450	142,244
2026-03-04	8.040	8.200	8.020	8.080	8.080	78,955
2026-03-03	8.330	8.540	8.130	8.180	8.180	594,042
2026-03-02	8.120	8.580	8.000	8.560	8.560	122,725
2026-02-27	8.430	8.600	8.225	8.330	8.330	549,394
2026-02-26	8.000	8.450	7.955	8.400	8.400	1,905,665
2026-02-25	8.490	8.490	7.910	8.050	8.050	232,440
2026-02-24	8.420	8.550	7.400	8.500	8.500	856,523
2026-02-23	8.670	8.960	8.670	8.830	8.830	234,498
2026-02-20	8.500	8.790	8.500	8.670	8.670	104,001
2026-02-19	8.500	8.700	8.410	8.550	8.550	232,804
2026-02-18	8.590	8.690	8.460	8.490	8.490	44,800
2026-02-17	8.500	8.630	8.480	8.570	8.570	92,935
2026-02-16	8.510	8.850	8.500	8.550	8.550	124,908
2026-02-13	8.390	8.600	8.320	8.510	8.510	63,022
2026-02-12	8.580	8.610	8.400	8.440	8.440	83,272
2026-02-11	8.320	8.680	8.320	8.580	8.580	85,673
2026-02-10	8.180	8.360	8.180	8.300	8.300	40,347
2026-02-09	7.960	8.210	7.800	8.210	8.210	57,623
2026-02-06	8.130	8.130	7.700	7.730	7.730	77,055
2026-02-05	8.310	8.380	8.130	8.150	8.150	167,658

← NewerPage 3 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.