Mader Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8.600 | 8.600 | 8.230 | 8.390 | 8.390 | 118,746 |
| 2025-11-06 | 8.330 | 8.430 | 8.270 | 8.410 | 8.410 | 96,883 |
| 2025-11-05 | 8.510 | 8.510 | 8.240 | 8.390 | 8.390 | 158,264 |
| 2025-11-04 | 8.660 | 8.790 | 8.400 | 8.420 | 8.420 | 114,628 |
| 2025-11-03 | 8.870 | 8.910 | 8.630 | 8.660 | 8.660 | 52,755 |
| 2025-10-31 | 8.900 | 9.060 | 8.740 | 8.870 | 8.870 | 103,621 |
| 2025-10-30 | 9.050 | 9.130 | 8.840 | 8.990 | 8.990 | 95,479 |
| 2025-10-29 | 9.110 | 9.375 | 9.050 | 9.140 | 9.140 | 235,679 |
| 2025-10-28 | 9.290 | 9.290 | 9.080 | 9.160 | 9.160 | 88,975 |
| 2025-10-27 | 9.590 | 9.610 | 9.400 | 9.500 | 9.500 | 149,834 |
| 2025-10-24 | 9.340 | 9.630 | 9.200 | 9.630 | 9.630 | 123,743 |
| 2025-10-23 | 9.050 | 9.220 | 8.920 | 9.200 | 9.200 | 133,577 |
| 2025-10-22 | 8.950 | 9.020 | 8.780 | 9.000 | 9.000 | 252,686 |
| 2025-10-21 | 8.950 | 9.000 | 8.780 | 8.920 | 8.920 | 140,032 |
| 2025-10-20 | 8.400 | 8.940 | 8.300 | 8.890 | 8.890 | 170,895 |
← NewerPage 5 of 5 · 255 trading days
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.