Mader Group Limited (MAD.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.71 | 6.84 | 6.65 | 6.80 | 6.80 | 13,135 |
| 02 May 2024 | 6.62 | 6.75 | 6.62 | 6.64 | 6.64 | 14,769 |
| 01 May 2024 | 6.65 | 6.69 | 6.57 | 6.62 | 6.62 | 15,123 |
| 30 Apr 2024 | 6.90 | 6.90 | 6.70 | 6.71 | 6.71 | 9,817 |
| 29 Apr 2024 | 6.65 | 6.98 | 6.65 | 6.97 | 6.97 | 10,285 |
| 26 Apr 2024 | 6.68 | 6.75 | 6.59 | 6.69 | 6.69 | 17,731 |
| 24 Apr 2024 | 6.57 | 6.76 | 6.57 | 6.71 | 6.71 | 10,210 |
| 23 Apr 2024 | 6.56 | 6.61 | 6.51 | 6.55 | 6.55 | 6,828 |
| 22 Apr 2024 | 6.59 | 6.65 | 6.47 | 6.56 | 6.56 | 11,384 |
| 19 Apr 2024 | 6.73 | 6.85 | 6.41 | 6.60 | 6.60 | 41,926 |
| 18 Apr 2024 | 6.47 | 6.79 | 6.47 | 6.72 | 6.72 | 32,770 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6.36 | 6.40 | 6.24 | 6.29 | 6.29 | 19,470 |
| 15 Apr 2024 | 6.38 | 6.63 | 6.34 | 6.42 | 6.42 | 54,170 |
| 12 Apr 2024 | 6.15 | 6.24 | 6.13 | 6.21 | 6.21 | 7,062 |
| 11 Apr 2024 | 6.01 | 6.25 | 6.00 | 6.19 | 6.19 | 11,891 |
| 10 Apr 2024 | 5.99 | 6.04 | 5.96 | 6.01 | 6.01 | 9,347 |
| 09 Apr 2024 | 6.04 | 6.04 | 5.96 | 5.98 | 5.98 | 7,721 |
| 08 Apr 2024 | 6.05 | 6.11 | 5.89 | 5.97 | 5.97 | 10,461 |
| 05 Apr 2024 | 6.10 | 6.17 | 6.00 | 6.04 | 6.04 | 11,368 |
| 04 Apr 2024 | 6.14 | 6.22 | 6.06 | 6.16 | 6.16 | 11,054 |
| 03 Apr 2024 | 6.13 | 6.15 | 5.93 | 6.00 | 6.00 | 15,113 |
| 02 Apr 2024 | 6.39 | 6.39 | 6.17 | 6.23 | 6.23 | 14,579 |
| 28 Mar 2024 | 6.27 | 6.42 | 6.20 | 6.38 | 6.38 | 18,200 |
| 27 Mar 2024 | 6.29 | 6.32 | 6.20 | 6.26 | 6.26 | 7,192 |
| 26 Mar 2024 | 6.25 | 6.30 | 6.19 | 6.22 | 6.22 | 8,342 |
| 25 Mar 2024 | 6.06 | 6.32 | 6.06 | 6.30 | 6.30 | 19,775 |
| 22 Mar 2024 | 6.16 | 6.24 | 6.11 | 6.13 | 6.13 | 9,000 |
| 21 Mar 2024 | 5.93 | 6.15 | 5.90 | 6.15 | 6.15 | 18,844 |
| 20 Mar 2024 | 5.88 | 6.05 | 5.83 | 5.86 | 5.86 | 37,003 |
| 20 Mar 2024 | 0.038 Dividend | |||||
| 19 Mar 2024 | 6.15 | 6.17 | 5.96 | 6.01 | 5.97 | 23,310 |
| 18 Mar 2024 | 6.31 | 6.31 | 6.16 | 6.18 | 6.14 | 12,247 |
| 15 Mar 2024 | 6.35 | 6.38 | 6.23 | 6.31 | 6.27 | 17,129 |
| 14 Mar 2024 | 6.41 | 6.55 | 6.30 | 6.45 | 6.41 | 32,335 |
| 13 Mar 2024 | 6.15 | 6.42 | 6.12 | 6.41 | 6.37 | 188,020 |
| 12 Mar 2024 | 6.24 | 6.24 | 6.05 | 6.07 | 6.03 | 152,495 |
| 11 Mar 2024 | 6.14 | 6.33 | 6.13 | 6.20 | 6.16 | 22,719 |
| 08 Mar 2024 | 6.30 | 6.38 | 6.16 | 6.20 | 6.16 | 22,912 |
| 07 Mar 2024 | 6.07 | 6.42 | 6.07 | 6.30 | 6.26 | 31,794 |
| 06 Mar 2024 | 6.20 | 6.29 | 6.05 | 6.07 | 6.04 | 36,134 |
| 05 Mar 2024 | 6.43 | 6.49 | 6.16 | 6.26 | 6.22 | 31,304 |
| 04 Mar 2024 | 6.95 | 6.97 | 6.44 | 6.53 | 6.49 | 33,647 |
| 01 Mar 2024 | 6.92 | 6.99 | 6.87 | 6.95 | 6.91 | 22,714 |
| 29 Feb 2024 | 6.87 | 6.98 | 6.81 | 6.96 | 6.92 | 13,169 |
| 28 Feb 2024 | 6.70 | 6.95 | 6.65 | 6.88 | 6.84 | 22,351 |
| 27 Feb 2024 | 6.56 | 6.69 | 6.48 | 6.60 | 6.56 | 20,203 |
| 26 Feb 2024 | 6.62 | 6.63 | 6.44 | 6.54 | 6.50 | 23,693 |
| 23 Feb 2024 | 6.69 | 6.80 | 6.65 | 6.67 | 6.63 | 18,113 |
| 22 Feb 2024 | 6.75 | 6.77 | 6.61 | 6.63 | 6.59 | 24,300 |
| 21 Feb 2024 | 6.36 | 6.87 | 6.36 | 6.75 | 6.71 | 37,997 |
| 20 Feb 2024 | 6.43 | 6.45 | 6.23 | 6.32 | 6.28 | 134,912 |
| 19 Feb 2024 | 6.40 | 6.47 | 6.32 | 6.37 | 6.33 | 22,080 |
| 16 Feb 2024 | 6.25 | 6.46 | 6.25 | 6.37 | 6.33 | 52,944 |
| 15 Feb 2024 | 6.25 | 6.28 | 6.08 | 6.18 | 6.14 | 198,881 |
| 14 Feb 2024 | 6.03 | 6.13 | 5.99 | 6.10 | 6.06 | 17,984 |
| 13 Feb 2024 | 6.17 | 6.22 | 6.10 | 6.18 | 6.14 | 13,982 |
| 12 Feb 2024 | 6.28 | 6.31 | 6.06 | 6.10 | 6.06 | 17,204 |
| 09 Feb 2024 | 6.25 | 6.28 | 6.21 | 6.27 | 6.23 | 21,931 |
| 08 Feb 2024 | 6.25 | 6.34 | 6.15 | 6.21 | 6.17 | 137,940 |
| 07 Feb 2024 | 6.33 | 6.35 | 6.22 | 6.31 | 6.27 | 237,054 |
| 06 Feb 2024 | 6.42 | 6.49 | 6.23 | 6.28 | 6.24 | 23,430 |
| 05 Feb 2024 | 6.55 | 6.70 | 6.47 | 6.57 | 6.53 | 17,919 |
| 02 Feb 2024 | 6.56 | 6.70 | 6.38 | 6.66 | 6.62 | 40,477 |
| 01 Feb 2024 | 6.49 | 6.50 | 6.35 | 6.43 | 6.39 | 27,909 |
| 31 Jan 2024 | 6.52 | 6.67 | 6.30 | 6.46 | 6.42 | 67,470 |
| 30 Jan 2024 | 6.85 | 6.98 | 5.68 | 6.29 | 6.25 | 634,866 |
| 29 Jan 2024 | 6.89 | 6.93 | 6.65 | 6.67 | 6.63 | 294,406 |
| 25 Jan 2024 | 6.83 | 6.92 | 6.67 | 6.92 | 6.88 | 36,886 |
| 24 Jan 2024 | 6.98 | 7.02 | 6.90 | 6.91 | 6.87 | 12,575 |
| 23 Jan 2024 | 6.89 | 6.99 | 6.77 | 6.94 | 6.90 | 14,187 |
| 22 Jan 2024 | 7.09 | 7.12 | 6.84 | 6.90 | 6.86 | 12,158 |
| 19 Jan 2024 | 7.25 | 7.25 | 7.02 | 7.12 | 7.07 | 15,178 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 6.96 | 7.06 | 6.89 | 7.02 | 6.98 | 10,393 |
| 16 Jan 2024 | 6.90 | 6.93 | 6.80 | 6.91 | 6.87 | 10,225 |
| 15 Jan 2024 | 6.87 | 7.11 | 6.80 | 7.02 | 6.98 | 14,784 |
| 12 Jan 2024 | 6.79 | 6.86 | 6.71 | 6.86 | 6.82 | 10,473 |
| 11 Jan 2024 | 6.67 | 6.83 | 6.46 | 6.78 | 6.74 | 23,332 |
| 10 Jan 2024 | 6.66 | 6.77 | 6.66 | 6.71 | 6.67 | 11,168 |
| 09 Jan 2024 | 6.62 | 6.74 | 6.57 | 6.70 | 6.66 | 11,777 |
| 08 Jan 2024 | 6.60 | 6.60 | 6.51 | 6.51 | 6.47 | 7,900 |
| 05 Jan 2024 | 6.65 | 6.67 | 6.53 | 6.59 | 6.55 | 11,811 |
| 04 Jan 2024 | 6.66 | 6.75 | 6.53 | 6.65 | 6.61 | 14,292 |
| 03 Jan 2024 | 6.84 | 6.85 | 6.65 | 6.73 | 6.69 | 13,007 |
| 02 Jan 2024 | 6.85 | 6.96 | 6.82 | 6.85 | 6.81 | 6,815 |
| 29 Dec 2023 | 6.73 | 6.89 | 6.65 | 6.87 | 6.83 | 11,692 |
| 28 Dec 2023 | 6.79 | 6.79 | 6.64 | 6.67 | 6.63 | 13,300 |
| 27 Dec 2023 | 6.90 | 6.90 | 6.64 | 6.78 | 6.74 | 59,735 |
| 22 Dec 2023 | 7.00 | 7.03 | 6.89 | 7.00 | 6.96 | 4,626 |
| 21 Dec 2023 | 7.30 | 7.31 | 6.90 | 6.92 | 6.88 | 14,849 |
| 20 Dec 2023 | 7.26 | 7.32 | 7.22 | 7.30 | 7.25 | 19,436 |
| 19 Dec 2023 | 7.12 | 7.24 | 7.07 | 7.23 | 7.18 | 15,936 |
| 18 Dec 2023 | 7.20 | 7.20 | 7.02 | 7.03 | 6.99 | 8,971 |
| 15 Dec 2023 | 7.29 | 7.29 | 7.11 | 7.17 | 7.12 | 8,971 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 6.79 | 7.00 | 6.79 | 6.87 | 6.83 | 16,399 |
| 12 Dec 2023 | 6.71 | 6.85 | 6.70 | 6.80 | 6.76 | 15,851 |
| 11 Dec 2023 | 7.01 | 7.01 | 6.72 | 6.76 | 6.72 | 37,154 |
| 08 Dec 2023 | 7.14 | 7.17 | 6.94 | 7.00 | 6.96 | 33,605 |
| *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.