Mader Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.000	6.120	5.990	6.100	6.100	424,962
2026-10-16	6.000	6.100	5.920	6.000	6.000	343,123
2026-10-15	6.170	6.170	5.845	5.870	5.870	903,360
2026-10-14	6.290	6.290	6.070	6.150	6.150	305,321
2026-10-13	6.260	6.300	6.170	6.240	6.240	157,264
2026-10-12	6.500	6.590	6.310	6.320	6.320	423,503
2026-10-09	6.330	6.520	6.250	6.440	6.440	472,550
2026-10-08	6.490	6.490	6.195	6.330	6.330	379,999
2026-10-07	6.440	6.510	6.370	6.420	6.420	998,328
2026-10-06	6.500	6.600	6.400	6.430	6.430	757,795
2026-10-05	6.665	6.665	6.470	6.500	6.500	100,485
2026-10-02	6.670	6.670	6.440	6.550	6.550	309,753
2026-10-01	6.510	6.630	6.450	6.540	6.540	302,368
2026-09-30	6.400	6.560	6.370	6.560	6.560	437,124
2026-09-29	6.400	6.460	6.320	6.380	6.380	245,050
2026-09-28	6.220	6.380	6.160	6.320	6.320	451,491
2026-09-25	6.400	6.420	6.170	6.210	6.210	179,854
2026-09-24	6.500	6.580	6.350	6.440	6.440	403,558
2026-09-23	6.320	6.540	6.280	6.500	6.500	243,966
2026-09-22	6.250	6.350	6.190	6.350	6.350	194,718
2026-09-21	6.580	6.580	6.180	6.340	6.340	561,293

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.