Mader Group Limited (MAD.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 5.82 | 5.82 | 5.53 | 5.57 | 5.57 | 66,861 |
| Oct 16, 2024 | 5.82 | 5.82 | 5.53 | 5.57 | 5.57 | 66,861 |
| Oct 15, 2024 | 5.80 | 5.85 | 5.59 | 5.74 | 5.74 | 104,444 |
| Oct 14, 2024 | 5.60 | 5.68 | 5.50 | 5.60 | 5.60 | 118,533 |
| Oct 11, 2024 | 5.44 | 5.60 | 5.38 | 5.53 | 5.53 | 135,045 |
| Oct 10, 2024 | 5.36 | 5.41 | 5.32 | 5.35 | 5.35 | 34,234 |
| Oct 09, 2024 | 5.44 | 5.44 | 5.25 | 5.37 | 5.37 | 42,629 |
| Oct 08, 2024 | 5.42 | 5.45 | 5.18 | 5.21 | 5.21 | 69,200 |
| Oct 07, 2024 | 5.23 | 5.40 | 5.19 | 5.39 | 5.39 | 45,779 |
| Oct 04, 2024 | 5.12 | 5.27 | 5.07 | 5.19 | 5.19 | 37,489 |
| Oct 03, 2024 | 5.09 | 5.24 | 5.08 | 5.11 | 5.11 | 87,354 |
| Oct 02, 2024 | 5.25 | 5.25 | 4.98 | 5.03 | 5.03 | 143,318 |
| Oct 01, 2024 | 4.99 | 5.24 | 4.96 | 5.24 | 5.24 | 121,585 |
| Sept 30, 2024 | 4.95 | 4.99 | 4.86 | 4.96 | 4.96 | 132,345 |
| Sept 27, 2024 | 4.95 | 4.99 | 4.87 | 4.92 | 4.92 | 161,315 |
| Sept 26, 2024 | 4.87 | 4.92 | 4.81 | 4.89 | 4.89 | 184,496 |
| Sept 25, 2024 | 5.03 | 5.04 | 4.86 | 4.86 | 4.86 | 82,415 |
| Sept 24, 2024 | 5.10 | 5.11 | 4.92 | 4.95 | 4.95 | 135,020 |
| Sept 23, 2024 | 5.00 | 5.11 | 4.91 | 5.03 | 5.03 | 87,005 |
| Sept 20, 2024 | 4.90 | 5.09 | 4.90 | 4.95 | 4.95 | 257,033 |
| Sept 19, 2024 | 4.90 | 4.93 | 4.66 | 4.87 | 4.87 | 274,516 |
| Sept 19, 2024 | 0.04 Dividend | |||||
| Sept 18, 2024 | 5.04 | 5.04 | 4.83 | 4.84 | 4.80 | 161,253 |
| Sept 17, 2024 | 5.25 | 5.30 | 4.99 | 4.99 | 4.95 | 91,634 |
| Sept 16, 2024 | 5.20 | 5.27 | 5.20 | 5.24 | 5.20 | 119,306 |
| Sept 13, 2024 | 5.20 | 5.21 | 5.12 | 5.17 | 5.13 | 63,499 |
| Sept 12, 2024 | 5.04 | 5.15 | 5.03 | 5.12 | 5.08 | 128,757 |
| Sept 11, 2024 | 5.00 | 5.09 | 4.99 | 5.03 | 4.99 | 96,923 |
| Sept 10, 2024 | 5.19 | 5.19 | 4.82 | 4.94 | 4.90 | 239,384 |
| Sept 09, 2024 | 5.25 | 5.25 | 5.00 | 5.03 | 4.99 | 218,865 |
| Sept 06, 2024 | 5.25 | 5.32 | 5.23 | 5.28 | 5.24 | 139,444 |
| Sept 05, 2024 | 5.25 | 5.34 | 5.15 | 5.19 | 5.15 | 82,382 |
| Sept 04, 2024 | 5.52 | 5.55 | 5.18 | 5.21 | 5.17 | 107,133 |
| Sept 03, 2024 | 5.48 | 5.55 | 5.45 | 5.48 | 5.43 | 250,926 |
| Sept 02, 2024 | 5.17 | 5.33 | 5.10 | 5.33 | 5.29 | 296,228 |
| Aug 30, 2024 | 5.09 | 5.23 | 5.07 | 5.16 | 5.12 | 598,745 |
| Aug 29, 2024 | 5.21 | 5.25 | 5.03 | 5.04 | 5.00 | 234,989 |
| Aug 28, 2024 | 5.30 | 5.33 | 5.22 | 5.23 | 5.19 | 168,946 |
| Aug 27, 2024 | 5.35 | 5.39 | 5.26 | 5.35 | 5.31 | 136,240 |
| Aug 26, 2024 | 5.40 | 5.40 | 5.26 | 5.30 | 5.26 | 226,526 |
| Aug 23, 2024 | 5.31 | 5.36 | 5.21 | 5.29 | 5.25 | 304,697 |
| Aug 22, 2024 | 5.38 | 5.42 | 5.25 | 5.30 | 5.26 | 331,134 |
| Aug 21, 2024 | 5.60 | 5.60 | 5.21 | 5.37 | 5.33 | 884,201 |
| Aug 20, 2024 | 5.93 | 5.97 | 5.30 | 5.70 | 5.65 | 1,374,336 |
| Aug 19, 2024 | 6.63 | 6.63 | 6.35 | 6.42 | 6.37 | 72,704 |
| Aug 16, 2024 | 6.30 | 6.74 | 6.27 | 6.55 | 6.50 | 392,172 |
| Aug 15, 2024 | 6.01 | 6.35 | 6.01 | 6.27 | 6.22 | 99,544 |
| Aug 14, 2024 | 6.12 | 6.12 | 5.93 | 6.00 | 5.95 | 162,881 |
| Aug 13, 2024 | 6.25 | 6.28 | 6.03 | 6.07 | 6.02 | 76,471 |
| Aug 12, 2024 | 6.02 | 6.25 | 6.02 | 6.25 | 6.20 | 54,584 |
| Aug 09, 2024 | 5.96 | 6.12 | 5.96 | 6.04 | 5.99 | 44,673 |
| Aug 08, 2024 | 6.04 | 6.15 | 5.90 | 5.96 | 5.91 | 79,910 |
| Aug 07, 2024 | 6.09 | 6.09 | 5.94 | 6.01 | 5.96 | 23,978 |
| Aug 06, 2024 | 5.80 | 5.99 | 5.78 | 5.95 | 5.90 | 117,868 |
| Aug 05, 2024 | 6.09 | 6.09 | 5.73 | 5.90 | 5.85 | 256,015 |
| Aug 02, 2024 | 6.25 | 6.28 | 6.14 | 6.16 | 6.11 | 116,380 |
| Aug 01, 2024 | 6.28 | 6.28 | 6.12 | 6.15 | 6.10 | 952,369 |
| Jul 31, 2024 | 6.28 | 6.32 | 6.23 | 6.25 | 6.20 | 157,678 |
| Jul 30, 2024 | 6.17 | 6.28 | 6.13 | 6.25 | 6.20 | 55,355 |
| Jul 29, 2024 | 6.20 | 6.28 | 6.13 | 6.15 | 6.10 | 88,890 |
| Jul 26, 2024 | 6.23 | 6.27 | 6.15 | 6.15 | 6.10 | 42,216 |
| Jul 25, 2024 | 6.25 | 6.25 | 6.13 | 6.16 | 6.11 | 48,350 |
| Jul 24, 2024 | 6.24 | 6.30 | 6.22 | 6.27 | 6.22 | 54,139 |
| Jul 23, 2024 | 6.20 | 6.31 | 6.18 | 6.22 | 6.17 | 36,480 |
| Jul 22, 2024 | 6.20 | 6.27 | 6.15 | 6.27 | 6.22 | 38,489 |
| Jul 19, 2024 | 6.27 | 6.30 | 6.14 | 6.20 | 6.15 | 77,061 |
| Jul 18, 2024 | 6.31 | 6.31 | 6.15 | 6.15 | 6.10 | 231,049 |
| Jul 17, 2024 | 6.24 | 6.36 | 6.24 | 6.30 | 6.25 | 132,016 |
| Jul 16, 2024 | 6.22 | 6.24 | 6.11 | 6.18 | 6.13 | 77,371 |
| Jul 15, 2024 | 6.19 | 6.27 | 6.13 | 6.26 | 6.21 | 82,654 |
| Jul 12, 2024 | 6.06 | 6.18 | 6.03 | 6.16 | 6.11 | 141,554 |
| Jul 11, 2024 | 6.07 | 6.07 | 5.85 | 6.04 | 5.99 | 222,405 |
| Jul 10, 2024 | 6.19 | 6.19 | 6.01 | 6.07 | 6.02 | 116,410 |
| Jul 09, 2024 | 6.11 | 6.20 | 6.11 | 6.16 | 6.11 | 48,904 |
| Jul 08, 2024 | 6.20 | 6.20 | 6.02 | 6.08 | 6.03 | 89,539 |
| Jul 05, 2024 | 6.12 | 6.16 | 6.07 | 6.10 | 6.05 | 38,870 |
| Jul 04, 2024 | 6.20 | 6.27 | 6.10 | 6.11 | 6.06 | 74,040 |
| Jul 03, 2024 | 6.20 | 6.30 | 6.13 | 6.17 | 6.12 | 35,133 |
| Jul 02, 2024 | 6.18 | 6.22 | 6.14 | 6.17 | 6.12 | 40,543 |
| Jul 01, 2024 | 6.27 | 6.27 | 6.10 | 6.15 | 6.10 | 82,413 |
| Jun 28, 2024 | 6.22 | 6.30 | 6.20 | 6.29 | 6.24 | 52,756 |
| Jun 27, 2024 | 6.43 | 6.47 | 6.15 | 6.20 | 6.15 | 70,811 |
| Jun 26, 2024 | 6.30 | 6.42 | 6.30 | 6.37 | 6.32 | 139,777 |
| Jun 25, 2024 | 6.20 | 6.30 | 6.18 | 6.30 | 6.25 | 46,686 |
| Jun 24, 2024 | 6.15 | 6.25 | 6.12 | 6.20 | 6.15 | 66,261 |
| Jun 21, 2024 | 6.18 | 6.25 | 6.12 | 6.25 | 6.20 | 218,139 |
| Jun 20, 2024 | 6.50 | 6.50 | 6.12 | 6.20 | 6.15 | 183,419 |
| Jun 19, 2024 | 6.26 | 6.53 | 6.10 | 6.51 | 6.46 | 357,778 |
| Jun 18, 2024 | 6.20 | 6.32 | 6.12 | 6.26 | 6.21 | 94,646 |
| Jun 17, 2024 | 6.17 | 6.23 | 6.03 | 6.09 | 6.04 | 63,387 |
| Jun 14, 2024 | 6.15 | 6.23 | 6.10 | 6.18 | 6.13 | 51,428 |
| Jun 13, 2024 | 6.05 | 6.23 | 6.03 | 6.08 | 6.03 | 47,618 |
| Jun 12, 2024 | 6.14 | 6.16 | 5.96 | 6.05 | 6.00 | 76,396 |
| Jun 11, 2024 | 6.08 | 6.21 | 6.01 | 6.01 | 5.96 | 285,425 |
| Jun 07, 2024 | 6.12 | 6.21 | 6.07 | 6.08 | 6.03 | 130,031 |
| Jun 06, 2024 | 6.10 | 6.20 | 6.03 | 6.05 | 6.00 | 285,920 |
| Jun 05, 2024 | 6.05 | 6.14 | 5.97 | 6.07 | 6.02 | 89,456 |
| Jun 04, 2024 | 6.25 | 6.28 | 6.02 | 6.04 | 5.99 | 207,374 |
| Jun 03, 2024 | 6.45 | 6.49 | 6.15 | 6.21 | 6.16 | 146,628 |
| May 31, 2024 | 6.46 | 6.59 | 6.33 | 6.41 | 6.36 | 241,082 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.