Mader Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	6.100	6.140	6.050	6.120	6.085	57,655
2025-05-21	6.190	6.190	6.040	6.100	6.065	59,254
2025-05-20	6.150	6.180	6.100	6.150	6.115	30,729
2025-05-19	6.200	6.210	6.100	6.160	6.125	81,972
2025-05-16	6.120	6.230	6.120	6.170	6.135	64,043
2025-05-15	6.150	6.190	6.060	6.120	6.085	73,101
2025-05-14	6.300	6.310	6.100	6.150	6.115	94,110
2025-05-13	6.480	6.550	6.300	6.340	6.304	66,886
2025-05-12	6.470	6.550	6.390	6.450	6.413	49,041
2025-05-09	6.400	6.550	6.400	6.420	6.383	77,500
2025-05-08	6.500	6.570	6.450	6.520	6.483	51,175
2025-05-07	6.400	6.520	6.400	6.460	6.423	54,204
2025-05-06	6.400	6.530	6.340	6.490	6.453	44,093
2025-05-05	6.560	6.750	6.400	6.400	6.363	165,149
2025-05-02	6.340	6.470	6.320	6.470	6.433	78,357
2025-05-01	6.360	6.400	6.250	6.390	6.353	80,936
2025-04-30	6.380	6.380	6.240	6.360	6.324	198,226
2025-04-29	6.080	6.330	6.040	6.300	6.264	180,660
2025-04-28	6.200	6.240	6.070	6.160	6.125	89,177
2025-04-24	6.120	6.280	6.080	6.200	6.164	139,212
2025-04-23	5.990	6.090	5.890	6.060	6.025	221,692
2025-04-22	5.930	5.950	5.810	5.900	5.866	379,975
2025-04-17	6.080	6.080	5.850	5.940	5.906	147,222
2025-04-16	6.050	6.090	5.960	5.980	5.946	29,472
2025-04-15	6.040	6.160	5.960	6.050	6.015	180,422
2025-04-14	5.910	6.040	5.870	5.960	5.926	32,587
2025-04-11	5.750	5.930	5.660	5.880	5.846	49,475
2025-04-10	5.750	5.840	5.640	5.760	5.727	163,175
2025-04-09	5.600	5.650	5.300	5.470	5.439	182,589
2025-04-08	5.550	5.710	5.500	5.620	5.588	157,640
2025-04-07	5.700	5.750	5.450	5.500	5.469	237,822
2025-04-04	6.000	6.000	5.540	5.710	5.677	233,227
2025-04-03	6.100	6.180	6.010	6.040	6.005	45,641
2025-04-02	6.030	6.170	6.030	6.110	6.075	55,593
2025-04-01	6.050	6.230	5.930	6.010	5.976	53,250
2025-03-31	6.150	6.150	5.900	6.090	6.055	60,472
2025-03-28	5.980	6.220	5.980	6.160	6.125	99,192
2025-03-27	5.760	5.980	5.760	5.950	5.916	156,514
2025-03-26	5.500	5.720	5.430	5.720	5.687	36,855
2025-03-25	5.420	5.710	5.420	5.500	5.469	117,322
2025-03-24	5.850	5.850	5.420	5.500	5.429	430,445
2025-03-21	5.520	5.920	5.350	5.920	5.843	246,107
2025-03-20	5.520	5.520	5.410	5.500	5.429	110,975
2025-03-19	5.600	5.600	5.450	5.520	5.448	58,834
2025-03-18	5.560	5.670	5.560	5.600	5.527	94,826
2025-03-17	5.500	5.615	5.500	5.560	5.488	163,036
2025-03-14	5.530	5.560	5.450	5.550	5.478	116,609
2025-03-13	5.500	5.750	5.410	5.560	5.488	131,438
2025-03-12	5.400	5.800	5.320	5.450	5.379	160,028
2025-03-11	5.750	5.790	5.110	5.420	5.350	330,932
2025-03-10	5.760	5.920	5.750	5.800	5.725	77,979
2025-03-07	5.920	5.940	5.700	5.740	5.666	81,942
2025-03-06	5.990	6.040	5.890	5.940	5.863	326,343
2025-03-05	6.220	6.220	5.850	5.950	5.873	63,505
2025-03-04	6.200	6.300	6.050	6.220	6.139	145,054
2025-03-03	6.210	6.310	6.210	6.260	6.179	68,161
2025-02-28	6.150	6.200	6.090	6.200	6.120	368,545
2025-02-27	5.850	6.270	5.850	6.230	6.149	267,604
2025-02-26	5.890	5.890	5.700	5.850	5.774	782,456
2025-02-25	6.000	6.150	5.650	6.000	5.922	419,815

← NewerPage 7 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.