Mader Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 8.310 | 8.380 | 8.130 | 8.150 | 8.150 | 167,658 |
| 2026-02-04 | 8.510 | 8.520 | 8.210 | 8.320 | 8.320 | 40,925 |
| 2026-02-03 | 8.400 | 8.690 | 8.400 | 8.520 | 8.520 | 70,409 |
| 2026-02-02 | 8.210 | 8.480 | 8.140 | 8.400 | 8.400 | 113,655 |
| 2026-01-30 | 8.000 | 8.270 | 7.890 | 8.210 | 8.210 | 81,390 |
| 2026-01-29 | 8.040 | 8.055 | 7.800 | 8.000 | 8.000 | 114,437 |
| 2026-01-28 | 8.270 | 8.270 | 7.950 | 8.040 | 8.040 | 224,329 |
| 2026-01-27 | 8.440 | 8.440 | 8.140 | 8.270 | 8.270 | 143,276 |
| 2026-01-23 | 8.650 | 8.800 | 8.190 | 8.440 | 8.440 | 145,853 |
| 2026-01-22 | 8.710 | 8.845 | 8.570 | 8.690 | 8.690 | 73,275 |
| 2026-01-21 | 8.300 | 8.610 | 8.250 | 8.570 | 8.570 | 128,425 |
| 2026-01-20 | 8.400 | 8.840 | 8.260 | 8.430 | 8.430 | 100,992 |
| 2026-01-19 | 7.770 | 8.490 | 7.755 | 8.380 | 8.380 | 122,599 |
| 2026-01-16 | 7.460 | 7.800 | 7.410 | 7.770 | 7.770 | 719,222 |
| 2026-01-15 | 7.700 | 7.700 | 7.400 | 7.420 | 7.420 | 51,133 |
| 2026-01-14 | 7.660 | 7.720 | 7.550 | 7.700 | 7.700 | 112,844 |
| 2026-01-13 | 7.550 | 7.600 | 7.450 | 7.530 | 7.530 | 54,156 |
| 2026-01-12 | 7.500 | 7.640 | 7.460 | 7.550 | 7.550 | 103,432 |
| 2026-01-09 | 7.450 | 7.550 | 7.450 | 7.470 | 7.470 | 20,172 |
| 2026-01-08 | 7.750 | 7.750 | 7.430 | 7.440 | 7.440 | 79,849 |
| 2026-01-07 | 7.410 | 7.690 | 7.390 | 7.550 | 7.550 | 69,701 |
| 2026-01-06 | 7.480 | 7.700 | 7.440 | 7.440 | 7.440 | 42,235 |
| 2026-01-05 | 7.500 | 7.645 | 7.480 | 7.510 | 7.510 | 30,269 |
| 2026-01-02 | 7.620 | 7.720 | 7.520 | 7.520 | 7.520 | 46,878 |
| 2025-12-31 | 7.700 | 7.760 | 7.600 | 7.620 | 7.620 | 19,207 |
| 2025-12-30 | 7.600 | 7.760 | 7.600 | 7.700 | 7.700 | 40,340 |
| 2025-12-29 | 7.680 | 7.690 | 7.490 | 7.560 | 7.560 | 57,903 |
| 2025-12-24 | 7.730 | 7.800 | 7.610 | 7.650 | 7.650 | 36,954 |
| 2025-12-23 | 7.720 | 7.770 | 7.680 | 7.730 | 7.730 | 45,619 |
| 2025-12-22 | 7.600 | 7.765 | 7.590 | 7.700 | 7.700 | 90,469 |
| 2025-12-19 | 7.300 | 7.620 | 7.280 | 7.600 | 7.600 | 307,277 |
| 2025-12-18 | 7.400 | 7.550 | 7.240 | 7.250 | 7.250 | 90,267 |
| 2025-12-17 | 7.500 | 7.630 | 7.400 | 7.400 | 7.400 | 110,624 |
| 2025-12-16 | 7.510 | 7.570 | 7.410 | 7.490 | 7.490 | 32,103 |
| 2025-12-15 | 7.510 | 7.510 | 7.400 | 7.500 | 7.500 | 53,034 |
| 2025-12-12 | 7.610 | 7.610 | 7.440 | 7.510 | 7.510 | 42,491 |
| 2025-12-11 | 7.410 | 7.830 | 7.410 | 7.630 | 7.630 | 93,795 |
| 2025-12-10 | 7.600 | 7.710 | 7.540 | 7.630 | 7.630 | 162,503 |
| 2025-12-09 | 7.720 | 7.720 | 7.430 | 7.550 | 7.550 | 299,355 |
| 2025-12-08 | 7.770 | 7.840 | 7.620 | 7.700 | 7.700 | 159,620 |
| 2025-12-05 | 7.700 | 7.880 | 7.640 | 7.770 | 7.770 | 89,861 |
| 2025-12-04 | 7.950 | 8.020 | 7.710 | 7.730 | 7.730 | 122,380 |
| 2025-12-03 | 8.000 | 8.150 | 7.900 | 7.950 | 7.950 | 87,157 |
| 2025-12-02 | 8.000 | 8.170 | 8.000 | 8.100 | 8.100 | 38,322 |
| 2025-12-01 | 8.060 | 8.250 | 7.910 | 8.010 | 8.010 | 101,697 |
| 2025-11-28 | 8.010 | 8.150 | 8.000 | 8.100 | 8.100 | 58,959 |
| 2025-11-27 | 8.000 | 8.040 | 7.940 | 8.000 | 8.000 | 55,846 |
| 2025-11-26 | 7.810 | 8.020 | 7.670 | 8.000 | 8.000 | 171,621 |
| 2025-11-25 | 7.610 | 7.880 | 7.600 | 7.880 | 7.880 | 167,153 |
| 2025-11-24 | 7.900 | 8.080 | 7.790 | 7.790 | 7.790 | 194,941 |
| 2025-11-21 | 8.100 | 8.100 | 7.860 | 7.940 | 7.940 | 139,129 |
| 2025-11-20 | 8.200 | 8.260 | 8.040 | 8.110 | 8.110 | 151,069 |
| 2025-11-19 | 8.250 | 8.435 | 8.110 | 8.250 | 8.250 | 109,028 |
| 2025-11-18 | 8.430 | 8.590 | 8.335 | 8.470 | 8.470 | 111,131 |
| 2025-11-17 | 8.310 | 8.540 | 8.300 | 8.410 | 8.410 | 66,381 |
| 2025-11-14 | 8.800 | 8.800 | 8.590 | 8.620 | 8.620 | 86,429 |
| 2025-11-13 | 8.840 | 8.870 | 8.680 | 8.800 | 8.800 | 73,479 |
| 2025-11-12 | 9.000 | 9.000 | 8.680 | 8.800 | 8.800 | 79,247 |
| 2025-11-11 | 8.730 | 8.880 | 8.600 | 8.740 | 8.740 | 66,708 |
| 2025-11-10 | 8.520 | 8.860 | 8.485 | 8.800 | 8.800 | 99,476 |
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.