Mader Group Ltd historical data

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

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
2025-10-17	8.430	8.520	8.340	8.340	8.340	23,997
2025-10-16	8.400	8.510	8.330	8.430	8.430	61,330
2025-10-15	8.300	8.430	8.300	8.430	8.430	50,813
2025-10-14	8.350	8.385	8.200	8.300	8.300	55,212
2025-10-13	8.400	8.540	8.250	8.420	8.420	124,304
2025-10-10	8.200	8.450	8.200	8.420	8.420	189,595
2025-10-09	8.240	8.350	8.220	8.220	8.220	48,649
2025-10-08	8.370	8.400	8.260	8.330	8.330	39,722
2025-10-07	8.220	8.400	8.110	8.370	8.370	64,859
2025-10-06	8.600	8.640	8.420	8.450	8.450	47,776
2025-10-03	8.600	8.660	8.470	8.560	8.560	68,184
2025-10-02	8.470	8.605	8.400	8.510	8.510	64,254
2025-10-01	8.530	8.530	8.270	8.450	8.450	77,544
2025-09-30	8.200	8.350	8.070	8.280	8.280	105,510
2025-09-29	8.270	8.330	8.120	8.240	8.240	97,114
2025-09-26	8.050	8.230	8.000	8.230	8.230	100,554
2025-09-25	8.060	8.120	7.945	8.100	8.100	95,990
2025-09-24	8.190	8.190	7.900	8.060	8.060	71,773
2025-09-23	8.070	8.190	7.965	8.190	8.190	136,711
2025-09-22	8.010	8.130	7.950	8.030	8.030	149,809
2025-09-19	8.000	8.160	7.950	8.010	8.010	93,846
2025-09-18	8.100	8.230	7.450	7.940	7.940	193,765
2025-09-17	8.520	8.520	8.300	8.370	8.322	77,341
2025-09-16	8.610	8.610	8.380	8.520	8.471	97,997
2025-09-15	8.610	8.610	8.310	8.480	8.431	56,494
2025-09-12	8.460	8.630	8.380	8.400	8.352	3,836,062
2025-09-11	8.470	8.600	8.430	8.460	8.412	65,517
2025-09-10	8.610	8.670	8.470	8.500	8.451	95,439
2025-09-09	8.390	8.680	8.390	8.630	8.581	181,937
2025-09-08	8.430	8.550	8.340	8.480	8.431	142,179
2025-09-05	8.400	8.640	8.400	8.430	8.382	184,597
2025-09-04	8.400	8.470	8.340	8.460	8.412	1,073,927
2025-09-03	8.390	8.550	8.310	8.370	8.322	122,935
2025-09-02	8.600	8.600	8.300	8.370	8.322	70,980
2025-09-01	8.400	8.430	8.320	8.320	8.272	69,256
2025-08-29	8.370	8.580	8.370	8.440	8.392	103,429
2025-08-28	8.280	8.480	8.080	8.300	8.252	504,984
2025-08-27	7.930	8.350	7.920	8.200	8.153	200,075
2025-08-26	8.010	8.130	7.500	7.970	7.924	339,605
2025-08-25	8.300	8.510	8.230	8.350	8.302	152,492
2025-08-22	8.150	8.340	8.140	8.230	8.183	109,290
2025-08-21	7.990	8.200	7.990	8.160	8.113	91,437
2025-08-20	8.080	8.180	7.950	7.970	7.924	90,383
2025-08-19	8.010	8.200	7.970	8.060	8.014	161,536
2025-08-18	7.920	7.980	7.880	7.970	7.924	60,322

← NewerPage 5 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.