Mader Group Ltd historical data

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

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

← NewerPage 4 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.