Mader Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	5.900	6.210	5.820	6.180	6.100	201,388
2025-02-21	6.050	6.080	5.880	5.910	5.833	70,112
2025-02-20	6.120	6.190	5.870	6.020	5.942	225,432
2025-02-19	6.220	6.220	6.130	6.160	6.080	57,519
2025-02-18	6.260	6.290	6.170	6.170	6.090	62,333
2025-02-17	6.200	6.240	6.120	6.190	6.110	105,121
2025-02-14	6.170	6.240	6.160	6.200	6.120	37,428
2025-02-13	6.230	6.230	6.160	6.170	6.090	30,670
2025-02-12	6.300	6.300	6.150	6.220	6.139	89,486
2025-02-11	6.220	6.300	6.120	6.210	6.130	105,693
2025-02-10	6.200	6.240	6.150	6.150	6.070	86,187
2025-02-07	6.250	6.300	6.180	6.200	6.120	23,090
2025-02-06	6.300	6.300	6.180	6.260	6.179	42,701
2025-02-05	6.290	6.300	6.190	6.230	6.149	37,026
2025-02-04	6.190	6.290	6.180	6.210	6.130	44,516
2025-02-03	6.190	6.250	6.120	6.190	6.110	38,117
2025-01-31	6.220	6.320	6.160	6.200	6.120	383,386
2025-01-30	6.300	6.300	6.210	6.210	6.130	33,461
2025-01-29	6.090	6.170	6.030	6.120	6.041	88,483
2025-01-28	6.120	6.160	6.060	6.060	5.981	48,058
2025-01-24	6.390	6.390	6.090	6.090	6.011	466,117
2025-01-23	6.250	6.400	6.250	6.390	6.307	74,915
2025-01-22	6.120	6.280	6.120	6.250	6.169	41,135
2025-01-21	6.250	6.250	6.100	6.150	6.070	57,995
2025-01-20	6.280	6.400	6.090	6.140	6.060	111,252
2025-01-17	6.230	6.390	6.180	6.280	6.199	54,712
2025-01-16	6.240	6.300	6.180	6.210	6.130	50,259
2025-01-15	6.290	6.290	6.200	6.240	6.159	264,421
2025-01-14	6.130	6.300	6.120	6.160	6.080	56,367
2025-01-13	6.250	6.270	6.130	6.130	6.051	65,991
2025-01-10	6.150	6.300	6.150	6.250	6.169	54,872
2025-01-09	6.190	6.200	6.060	6.200	6.120	32,584
2025-01-08	6.240	6.250	6.120	6.200	6.120	362,576
2025-01-07	6.100	6.300	6.080	6.170	6.090	108,366
2025-01-06	6.000	6.150	6.000	6.100	6.021	91,297
2025-01-03	6.070	6.100	6.000	6.090	6.011	48,196
2025-01-02	5.960	6.100	5.930	6.080	6.001	61,906
2024-12-31	6.000	6.020	5.830	6.020	5.942	37,666
2024-12-30	5.950	6.070	5.910	5.980	5.903	39,046
2024-12-27	6.100	6.110	5.980	5.980	5.903	57,114
2024-12-24	6.100	6.100	6.010	6.100	6.021	57,385
2024-12-23	6.050	6.120	6.010	6.100	6.021	255,825
2024-12-20	6.180	6.180	5.960	6.050	5.972	227,761
2024-12-19	6.110	6.275	6.010	6.200	6.120	128,060
2024-12-18	6.020	6.120	5.965	6.120	6.041	25,562
2024-12-17	5.910	6.065	5.910	6.000	5.922	65,644
2024-12-16	6.270	6.270	6.050	6.060	5.981	52,882
2024-12-13	6.110	6.200	6.010	6.170	6.090	58,900
2024-12-12	6.160	6.220	5.905	6.110	6.031	158,241
2024-12-11	6.350	6.500	6.310	6.400	6.317	124,543
2024-12-10	6.180	6.350	6.070	6.190	6.110	48,160
2024-12-09	6.230	6.240	6.125	6.170	6.090	234,460
2024-12-06	6.310	6.350	6.200	6.230	6.149	96,286
2024-12-05	6.350	6.380	6.270	6.380	6.297	40,667
2024-12-04	6.280	6.400	6.230	6.320	6.238	206,852
2024-12-03	6.050	6.280	5.980	6.280	6.199	71,528
2024-12-02	5.940	6.140	5.940	6.050	5.972	87,425
2024-11-29	5.850	6.000	5.850	5.950	5.873	93,159
2024-11-28	6.050	6.180	5.850	5.850	5.774	101,711
2024-11-27	5.880	6.200	5.880	6.010	5.932	143,283

← NewerPage 8 of 22 · 1,269 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.