Mader Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 5.880 | 5.900 | 5.740 | 5.870 | 5.794 | 59,465 |
| 2024-11-25 | 5.620 | 5.940 | 5.620 | 5.780 | 5.705 | 97,576 |
| 2024-11-22 | 5.660 | 5.710 | 5.560 | 5.710 | 5.636 | 80,800 |
| 2024-11-21 | 5.980 | 6.020 | 5.530 | 5.560 | 5.488 | 274,638 |
| 2024-11-20 | 6.400 | 6.430 | 5.745 | 5.830 | 5.754 | 267,363 |
| 2024-11-19 | 6.620 | 6.650 | 6.410 | 6.410 | 6.327 | 76,433 |
| 2024-11-18 | 6.700 | 6.720 | 6.480 | 6.680 | 6.593 | 304,467 |
| 2024-11-15 | 6.550 | 6.750 | 6.550 | 6.750 | 6.663 | 112,105 |
| 2024-11-14 | 6.780 | 6.780 | 6.440 | 6.700 | 6.613 | 312,270 |
| 2024-11-13 | 6.750 | 6.790 | 6.680 | 6.790 | 6.702 | 178,896 |
| 2024-11-12 | 6.750 | 6.860 | 6.750 | 6.800 | 6.712 | 522,696 |
| 2024-11-11 | 6.670 | 6.770 | 6.650 | 6.750 | 6.663 | 165,319 |
| 2024-11-08 | 6.420 | 6.670 | 6.420 | 6.670 | 6.584 | 199,513 |
| 2024-11-07 | 6.350 | 6.520 | 6.340 | 6.420 | 6.337 | 338,867 |
| 2024-11-06 | 6.340 | 6.530 | 6.330 | 6.470 | 6.386 | 74,102 |
| 2024-11-05 | 6.290 | 6.390 | 6.270 | 6.340 | 6.258 | 85,160 |
| 2024-11-04 | 6.210 | 6.340 | 6.140 | 6.290 | 6.208 | 210,383 |
| 2024-11-01 | 6.100 | 6.220 | 5.980 | 6.210 | 6.130 | 86,110 |
| 2024-10-31 | 6.290 | 6.290 | 5.930 | 6.070 | 5.991 | 114,736 |
| 2024-10-30 | 5.850 | 6.340 | 5.720 | 6.340 | 6.258 | 246,818 |
| 2024-10-29 | 5.710 | 5.850 | 5.670 | 5.740 | 5.666 | 54,489 |
| 2024-10-28 | 5.650 | 5.760 | 5.520 | 5.710 | 5.636 | 63,008 |
| 2024-10-25 | 5.770 | 5.770 | 5.600 | 5.650 | 5.577 | 87,240 |
| 2024-10-24 | 5.950 | 5.950 | 5.690 | 5.810 | 5.735 | 105,653 |
| 2024-10-23 | 5.930 | 6.020 | 5.860 | 6.000 | 5.922 | 236,861 |
| 2024-10-22 | 5.880 | 6.090 | 5.850 | 6.010 | 5.932 | 248,345 |
| 2024-10-21 | 5.820 | 5.930 | 5.800 | 5.850 | 5.774 | 599,212 |
| 2024-10-18 | 5.630 | 5.790 | 5.560 | 5.730 | 5.656 | 87,558 |
| 2024-10-17 | 5.570 | 5.670 | 5.500 | 5.560 | 5.488 | 158,757 |
| 2024-10-16 | 5.820 | 5.820 | 5.530 | 5.570 | 5.498 | 66,861 |
| 2024-10-15 | 5.800 | 5.850 | 5.590 | 5.740 | 5.666 | 104,444 |
| 2024-10-14 | 5.600 | 5.680 | 5.500 | 5.600 | 5.527 | 118,533 |
| 2024-10-11 | 5.440 | 5.600 | 5.380 | 5.530 | 5.458 | 135,045 |
| 2024-10-10 | 5.360 | 5.410 | 5.320 | 5.350 | 5.281 | 34,234 |
| 2024-10-09 | 5.440 | 5.440 | 5.250 | 5.370 | 5.300 | 42,629 |
| 2024-10-08 | 5.420 | 5.450 | 5.180 | 5.210 | 5.142 | 69,200 |
| 2024-10-07 | 5.230 | 5.400 | 5.190 | 5.390 | 5.320 | 45,779 |
| 2024-10-04 | 5.120 | 5.270 | 5.070 | 5.190 | 5.123 | 37,489 |
| 2024-10-03 | 5.090 | 5.240 | 5.080 | 5.110 | 5.044 | 87,354 |
| 2024-10-02 | 5.250 | 5.250 | 4.980 | 5.030 | 4.965 | 143,318 |
| 2024-10-01 | 4.990 | 5.240 | 4.960 | 5.240 | 5.172 | 121,585 |
| 2024-09-30 | 4.950 | 4.990 | 4.860 | 4.960 | 4.896 | 132,345 |
| 2024-09-27 | 4.950 | 4.990 | 4.870 | 4.920 | 4.856 | 161,315 |
| 2024-09-26 | 4.870 | 4.920 | 4.810 | 4.890 | 4.827 | 184,496 |
| 2024-09-25 | 5.030 | 5.040 | 4.860 | 4.860 | 4.797 | 82,415 |
| 2024-09-24 | 5.100 | 5.110 | 4.920 | 4.950 | 4.886 | 135,020 |
| 2024-09-23 | 5.000 | 5.110 | 4.910 | 5.030 | 4.965 | 87,005 |
| 2024-09-20 | 4.900 | 5.090 | 4.900 | 4.950 | 4.886 | 257,033 |
| 2024-09-19 | 4.900 | 4.930 | 4.660 | 4.870 | 4.807 | 274,516 |
| 2024-09-18 | 5.040 | 5.040 | 4.830 | 4.840 | 4.738 | 161,253 |
| 2024-09-17 | 5.250 | 5.300 | 4.990 | 4.990 | 4.885 | 91,634 |
| 2024-09-16 | 5.200 | 5.270 | 5.200 | 5.240 | 5.129 | 119,306 |
| 2024-09-13 | 5.200 | 5.210 | 5.120 | 5.170 | 5.061 | 63,499 |
| 2024-09-12 | 5.040 | 5.150 | 5.030 | 5.120 | 5.012 | 128,757 |
| 2024-09-11 | 5.000 | 5.090 | 4.995 | 5.030 | 4.924 | 96,923 |
| 2024-09-10 | 5.190 | 5.190 | 4.820 | 4.940 | 4.836 | 239,384 |
| 2024-09-09 | 5.250 | 5.250 | 5.000 | 5.030 | 4.924 | 218,865 |
| 2024-09-06 | 5.250 | 5.320 | 5.230 | 5.280 | 5.169 | 139,444 |
| 2024-09-05 | 5.250 | 5.340 | 5.150 | 5.190 | 5.080 | 82,382 |
| 2024-09-04 | 5.520 | 5.550 | 5.180 | 5.210 | 5.100 | 107,133 |
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.