Mader Group Limited (MAD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.70 | 6.85 | 6.66 | 6.85 | 6.85 | 62,810 |
| 02 May 2024 | 6.70 | 6.75 | 6.60 | 6.66 | 6.66 | 86,877 |
| 01 May 2024 | 6.72 | 6.72 | 6.57 | 6.72 | 6.72 | 53,310 |
| 30 Apr 2024 | 6.95 | 6.95 | 6.70 | 6.72 | 6.72 | 82,129 |
| 29 Apr 2024 | 6.65 | 7.00 | 6.64 | 7.00 | 7.00 | 176,275 |
| 26 Apr 2024 | 6.73 | 6.76 | 6.58 | 6.70 | 6.70 | 96,312 |
| 24 Apr 2024 | 6.55 | 6.80 | 6.55 | 6.69 | 6.69 | 55,508 |
| 23 Apr 2024 | 6.61 | 6.61 | 6.51 | 6.55 | 6.55 | 76,370 |
| 22 Apr 2024 | 6.62 | 6.66 | 6.47 | 6.60 | 6.60 | 88,886 |
| 19 Apr 2024 | 6.75 | 6.87 | 6.41 | 6.60 | 6.60 | 354,380 |
| 18 Apr 2024 | 6.50 | 6.79 | 6.46 | 6.74 | 6.74 | 456,961 |
| 17 Apr 2024 | 6.31 | 6.46 | 6.28 | 6.46 | 6.46 | 200,649 |
| 16 Apr 2024 | 6.47 | 6.49 | 6.24 | 6.28 | 6.28 | 225,296 |
| 15 Apr 2024 | 6.35 | 6.63 | 6.34 | 6.46 | 6.46 | 519,158 |
| 12 Apr 2024 | 6.21 | 6.24 | 6.09 | 6.20 | 6.20 | 68,107 |
| 11 Apr 2024 | 6.01 | 6.25 | 5.96 | 6.21 | 6.21 | 79,792 |
| 10 Apr 2024 | 5.99 | 6.05 | 5.95 | 6.05 | 6.05 | 63,348 |
| 09 Apr 2024 | 6.00 | 6.05 | 5.96 | 5.96 | 5.96 | 49,638 |
| 08 Apr 2024 | 6.09 | 6.10 | 5.88 | 5.94 | 5.94 | 89,987 |
| 05 Apr 2024 | 6.15 | 6.18 | 6.00 | 6.10 | 6.10 | 147,073 |
| 04 Apr 2024 | 6.10 | 6.20 | 6.05 | 6.16 | 6.16 | 76,057 |
| 03 Apr 2024 | 6.18 | 6.25 | 5.92 | 6.01 | 6.01 | 116,614 |
| 02 Apr 2024 | 6.39 | 6.40 | 6.18 | 6.25 | 6.25 | 116,312 |
| 28 Mar 2024 | 6.24 | 6.42 | 6.19 | 6.38 | 6.38 | 163,110 |
| 27 Mar 2024 | 6.25 | 6.31 | 6.20 | 6.25 | 6.25 | 107,477 |
| 26 Mar 2024 | 6.26 | 6.31 | 6.18 | 6.25 | 6.25 | 115,904 |
| 25 Mar 2024 | 6.10 | 6.32 | 6.02 | 6.27 | 6.27 | 159,266 |
| 22 Mar 2024 | 6.18 | 6.26 | 6.10 | 6.12 | 6.12 | 56,203 |
| 21 Mar 2024 | 5.93 | 6.16 | 5.90 | 6.16 | 6.16 | 138,612 |
| 20 Mar 2024 | 5.98 | 6.05 | 5.81 | 5.85 | 5.85 | 456,591 |
| 20 Mar 2024 | 0.038 Dividend | |||||
| 19 Mar 2024 | 6.17 | 6.20 | 5.96 | 6.00 | 5.96 | 294,502 |
| 18 Mar 2024 | 6.31 | 6.34 | 6.16 | 6.17 | 6.13 | 106,923 |
| 15 Mar 2024 | 6.40 | 6.40 | 6.23 | 6.31 | 6.27 | 202,959 |
| 14 Mar 2024 | 6.40 | 6.56 | 6.30 | 6.45 | 6.41 | 211,147 |
| 13 Mar 2024 | 6.20 | 6.42 | 6.11 | 6.34 | 6.30 | 295,019 |
| 12 Mar 2024 | 6.26 | 6.26 | 6.05 | 6.07 | 6.03 | 150,147 |
| 11 Mar 2024 | 6.33 | 6.33 | 6.11 | 6.26 | 6.22 | 179,021 |
| 08 Mar 2024 | 6.44 | 6.44 | 6.15 | 6.23 | 6.19 | 181,712 |
| 07 Mar 2024 | 6.10 | 6.42 | 6.07 | 6.28 | 6.24 | 190,200 |
| 06 Mar 2024 | 6.26 | 6.31 | 6.06 | 6.07 | 6.03 | 201,293 |
| 05 Mar 2024 | 6.54 | 6.54 | 6.16 | 6.25 | 6.21 | 176,761 |
| 04 Mar 2024 | 6.86 | 6.96 | 6.44 | 6.54 | 6.50 | 212,273 |
| 01 Mar 2024 | 6.98 | 6.98 | 6.87 | 6.90 | 6.86 | 156,803 |
| 29 Feb 2024 | 6.90 | 6.99 | 6.82 | 6.98 | 6.94 | 197,205 |
| 28 Feb 2024 | 6.62 | 6.96 | 6.62 | 6.90 | 6.86 | 233,076 |
| 27 Feb 2024 | 6.70 | 6.70 | 6.48 | 6.59 | 6.55 | 480,000 |
| 26 Feb 2024 | 6.67 | 6.67 | 6.45 | 6.53 | 6.49 | 88,108 |
| 23 Feb 2024 | 6.71 | 6.80 | 6.65 | 6.67 | 6.63 | 105,703 |
| 22 Feb 2024 | 6.83 | 6.83 | 6.61 | 6.68 | 6.64 | 93,960 |
| 21 Feb 2024 | 6.36 | 6.85 | 6.33 | 6.77 | 6.73 | 292,408 |
| 20 Feb 2024 | 6.41 | 6.48 | 6.22 | 6.29 | 6.25 | 178,491 |
| 19 Feb 2024 | 6.42 | 6.47 | 6.32 | 6.37 | 6.33 | 169,245 |
| 16 Feb 2024 | 6.19 | 6.46 | 6.19 | 6.37 | 6.33 | 235,172 |
| 15 Feb 2024 | 6.14 | 6.29 | 6.07 | 6.19 | 6.15 | 635,508 |
| 14 Feb 2024 | 6.07 | 6.13 | 6.00 | 6.07 | 6.03 | 96,788 |
| 13 Feb 2024 | 6.16 | 6.22 | 6.09 | 6.17 | 6.13 | 89,269 |
| 12 Feb 2024 | 6.28 | 6.32 | 6.05 | 6.08 | 6.04 | 97,263 |
| 09 Feb 2024 | 6.16 | 6.28 | 6.16 | 6.26 | 6.22 | 230,490 |
| 08 Feb 2024 | 6.30 | 6.33 | 6.14 | 6.19 | 6.15 | 213,386 |
| 07 Feb 2024 | 6.31 | 6.38 | 6.21 | 6.30 | 6.26 | 399,514 |
| 06 Feb 2024 | 6.60 | 6.68 | 6.23 | 6.28 | 6.24 | 167,103 |
| 05 Feb 2024 | 6.71 | 6.72 | 6.48 | 6.57 | 6.53 | 186,999 |
| 02 Feb 2024 | 6.49 | 6.71 | 6.37 | 6.70 | 6.66 | 293,560 |
| 01 Feb 2024 | 6.52 | 6.55 | 6.34 | 6.44 | 6.40 | 295,979 |
| 31 Jan 2024 | 6.47 | 6.69 | 6.30 | 6.49 | 6.45 | 468,787 |
| 30 Jan 2024 | 6.75 | 6.98 | 5.72 | 6.30 | 6.26 | 791,191 |
| 29 Jan 2024 | 6.91 | 6.97 | 6.60 | 6.65 | 6.61 | 140,907 |
| 25 Jan 2024 | 6.83 | 6.92 | 6.68 | 6.91 | 6.87 | 72,649 |
| 24 Jan 2024 | 7.04 | 7.04 | 6.88 | 6.91 | 6.87 | 83,406 |
| 23 Jan 2024 | 7.15 | 7.15 | 6.77 | 6.95 | 6.91 | 72,600 |
| 22 Jan 2024 | 7.15 | 7.15 | 6.84 | 6.85 | 6.81 | 58,520 |
| 19 Jan 2024 | 7.20 | 7.28 | 7.01 | 7.11 | 7.06 | 67,303 |
| 18 Jan 2024 | 7.16 | 7.20 | 6.95 | 7.19 | 7.14 | 60,845 |
| 17 Jan 2024 | 6.97 | 7.07 | 6.88 | 7.00 | 6.96 | 68,768 |
| 16 Jan 2024 | 6.95 | 6.98 | 6.80 | 6.98 | 6.94 | 56,005 |
| 15 Jan 2024 | 6.80 | 6.90 | 6.80 | 6.85 | 6.81 | 7,206 |
| 12 Jan 2024 | 6.90 | 6.90 | 6.70 | 6.80 | 6.76 | 33,492 |
| 11 Jan 2024 | 6.73 | 6.89 | 6.48 | 6.89 | 6.85 | 141,854 |
| 10 Jan 2024 | 6.65 | 6.78 | 6.65 | 6.73 | 6.69 | 50,637 |
| 09 Jan 2024 | 6.59 | 6.74 | 6.56 | 6.63 | 6.59 | 85,402 |
| 08 Jan 2024 | 6.61 | 6.62 | 6.51 | 6.52 | 6.48 | 55,273 |
| 05 Jan 2024 | 6.73 | 6.73 | 6.53 | 6.58 | 6.54 | 135,286 |
| 04 Jan 2024 | 6.66 | 6.75 | 6.52 | 6.70 | 6.66 | 88,401 |
| 03 Jan 2024 | 6.85 | 6.85 | 6.65 | 6.74 | 6.70 | 49,949 |
| 02 Jan 2024 | 6.84 | 7.03 | 6.82 | 6.89 | 6.85 | 22,456 |
| 29 Dec 2023 | 6.65 | 6.90 | 6.65 | 6.85 | 6.81 | 63,726 |
| 28 Dec 2023 | 6.85 | 6.85 | 6.64 | 6.70 | 6.66 | 201,220 |
| 27 Dec 2023 | 6.88 | 6.93 | 6.63 | 6.75 | 6.71 | 138,540 |
| 22 Dec 2023 | 7.07 | 7.07 | 6.88 | 7.00 | 6.96 | 34,385 |
| 21 Dec 2023 | 7.31 | 7.32 | 6.90 | 6.96 | 6.92 | 122,958 |
| 20 Dec 2023 | 7.27 | 7.33 | 7.21 | 7.30 | 7.25 | 166,557 |
| 19 Dec 2023 | 7.05 | 7.25 | 7.05 | 7.25 | 7.20 | 63,161 |
| 18 Dec 2023 | 7.30 | 7.30 | 7.02 | 7.04 | 7.00 | 47,549 |
| 15 Dec 2023 | 7.20 | 7.30 | 7.10 | 7.16 | 7.11 | 64,497 |
| 14 Dec 2023 | 7.03 | 7.29 | 6.91 | 7.20 | 7.15 | 221,220 |
| 13 Dec 2023 | 6.80 | 7.03 | 6.78 | 6.90 | 6.86 | 81,883 |
| 12 Dec 2023 | 6.75 | 6.85 | 6.70 | 6.78 | 6.74 | 110,938 |
| 11 Dec 2023 | 7.00 | 7.06 | 6.71 | 6.78 | 6.74 | 39,003 |
| 08 Dec 2023 | 7.01 | 7.17 | 6.94 | 7.00 | 6.96 | 111,063 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.