Mader Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7.880 | 7.960 | 7.850 | 7.910 | 7.865 | 78,333 |
| 2025-08-14 | 7.900 | 7.970 | 7.860 | 7.870 | 7.825 | 78,274 |
| 2025-08-13 | 7.850 | 7.990 | 7.835 | 7.900 | 7.855 | 64,464 |
| 2025-08-12 | 7.850 | 7.990 | 7.795 | 7.850 | 7.805 | 121,377 |
| 2025-08-11 | 7.880 | 8.005 | 7.790 | 7.920 | 7.875 | 136,611 |
| 2025-08-08 | 7.720 | 7.890 | 7.630 | 7.810 | 7.765 | 57,879 |
| 2025-08-07 | 7.600 | 7.760 | 7.490 | 7.750 | 7.706 | 150,328 |
| 2025-08-06 | 7.200 | 7.590 | 7.180 | 7.520 | 7.477 | 103,087 |
| 2025-08-05 | 7.200 | 7.230 | 7.130 | 7.200 | 7.159 | 44,583 |
| 2025-08-04 | 7.110 | 7.255 | 7.040 | 7.090 | 7.049 | 156,882 |
| 2025-08-01 | 7.650 | 7.650 | 7.150 | 7.150 | 7.109 | 123,422 |
| 2025-07-31 | 7.420 | 7.560 | 7.350 | 7.370 | 7.328 | 163,928 |
| 2025-07-30 | 7.190 | 7.470 | 7.160 | 7.420 | 7.377 | 110,563 |
| 2025-07-29 | 7.190 | 7.260 | 7.180 | 7.250 | 7.208 | 45,788 |
| 2025-07-28 | 7.270 | 7.350 | 7.160 | 7.190 | 7.149 | 76,903 |
| 2025-07-25 | 7.150 | 7.280 | 7.030 | 7.270 | 7.228 | 101,814 |
| 2025-07-24 | 7.020 | 7.170 | 7.000 | 7.110 | 7.069 | 33,747 |
| 2025-07-23 | 7.200 | 7.200 | 7.010 | 7.050 | 7.010 | 60,498 |
| 2025-07-22 | 7.290 | 7.290 | 7.120 | 7.160 | 7.119 | 84,943 |
| 2025-07-21 | 7.070 | 7.290 | 7.050 | 7.140 | 7.099 | 89,583 |
| 2025-07-18 | 7.050 | 7.130 | 6.980 | 7.100 | 7.059 | 55,334 |
| 2025-07-17 | 7.000 | 7.090 | 7.000 | 7.080 | 7.039 | 41,640 |
| 2025-07-16 | 6.990 | 7.090 | 6.940 | 7.010 | 6.970 | 109,411 |
| 2025-07-15 | 6.710 | 6.990 | 6.710 | 6.990 | 6.950 | 75,700 |
| 2025-07-14 | 6.720 | 6.780 | 6.590 | 6.710 | 6.672 | 111,293 |
| 2025-07-11 | 6.720 | 6.770 | 6.600 | 6.680 | 6.642 | 87,608 |
| 2025-07-10 | 6.850 | 6.860 | 6.710 | 6.780 | 6.741 | 65,016 |
| 2025-07-09 | 6.900 | 6.900 | 6.740 | 6.800 | 6.761 | 57,078 |
| 2025-07-08 | 6.930 | 6.950 | 6.800 | 6.820 | 6.781 | 53,248 |
| 2025-07-07 | 6.900 | 6.980 | 6.830 | 6.910 | 6.870 | 35,748 |
| 2025-07-04 | 6.940 | 7.040 | 6.860 | 6.900 | 6.860 | 75,615 |
| 2025-07-03 | 6.880 | 7.080 | 6.850 | 7.000 | 6.960 | 144,625 |
| 2025-07-02 | 6.800 | 6.900 | 6.700 | 6.870 | 6.831 | 325,250 |
| 2025-07-01 | 6.700 | 6.850 | 6.700 | 6.820 | 6.781 | 172,191 |
| 2025-06-30 | 6.600 | 6.775 | 6.600 | 6.730 | 6.691 | 110,917 |
| 2025-06-27 | 6.530 | 6.690 | 6.530 | 6.600 | 6.562 | 122,568 |
| 2025-06-26 | 6.360 | 6.590 | 6.360 | 6.540 | 6.503 | 106,652 |
| 2025-06-25 | 6.300 | 6.490 | 6.250 | 6.400 | 6.363 | 147,919 |
| 2025-06-24 | 6.000 | 6.250 | 5.880 | 6.220 | 6.184 | 158,825 |
| 2025-06-23 | 5.870 | 6.070 | 5.800 | 6.000 | 5.966 | 77,049 |
| 2025-06-20 | 5.890 | 5.940 | 5.800 | 5.880 | 5.846 | 139,781 |
| 2025-06-19 | 6.060 | 6.060 | 5.850 | 5.910 | 5.876 | 146,954 |
| 2025-06-18 | 6.080 | 6.100 | 6.000 | 6.060 | 6.025 | 99,962 |
| 2025-06-17 | 6.010 | 6.180 | 6.000 | 6.110 | 6.075 | 156,973 |
| 2025-06-16 | 6.050 | 6.090 | 5.970 | 6.010 | 5.976 | 98,362 |
| 2025-06-13 | 6.120 | 6.140 | 5.980 | 6.000 | 5.966 | 58,589 |
| 2025-06-12 | 6.010 | 6.160 | 5.970 | 6.140 | 6.105 | 78,678 |
| 2025-06-11 | 5.940 | 6.030 | 5.900 | 6.000 | 5.966 | 76,235 |
| 2025-06-10 | 5.950 | 6.020 | 5.940 | 6.000 | 5.966 | 361,041 |
| 2025-06-06 | 6.080 | 6.080 | 5.950 | 5.980 | 5.946 | 21,980 |
| 2025-06-05 | 5.990 | 6.050 | 5.950 | 5.990 | 5.956 | 72,800 |
| 2025-06-04 | 6.000 | 6.040 | 5.950 | 5.970 | 5.936 | 70,514 |
| 2025-06-03 | 6.090 | 6.090 | 5.950 | 6.000 | 5.966 | 69,473 |
| 2025-06-02 | 6.100 | 6.100 | 6.010 | 6.010 | 5.976 | 23,627 |
| 2025-05-30 | 6.030 | 6.170 | 6.010 | 6.100 | 6.065 | 126,162 |
| 2025-05-29 | 6.090 | 6.090 | 5.970 | 6.030 | 5.995 | 65,998 |
| 2025-05-28 | 6.090 | 6.120 | 6.020 | 6.090 | 6.055 | 51,748 |
| 2025-05-27 | 6.020 | 6.140 | 6.000 | 6.090 | 6.055 | 39,575 |
| 2025-05-26 | 6.000 | 6.020 | 5.950 | 6.000 | 5.966 | 68,938 |
| 2025-05-23 | 6.080 | 6.110 | 5.980 | 5.980 | 5.946 | 86,616 |
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.