Mader Group Limited (ASX:MAD)
Australia · Delayed Price · Currency is AUD 8.37
0.00 (0.00%)
Sep 3, 2025, 4:10 PM AEST
Mader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.39 | 8.55 | 8.37 | 8.51 | - | 1.67% | 72,015 |
| Sep 2, 2025 | 8.60 | 8.60 | 8.30 | 8.37 | 8.37 | 0.60% | 70,408 |
| Sep 1, 2025 | 8.40 | 8.43 | 8.32 | 8.32 | 8.32 | -1.42% | 69,256 |
| Aug 29, 2025 | 8.37 | 8.58 | 8.37 | 8.44 | 8.44 | 1.69% | 103,429 |
| Aug 28, 2025 | 8.28 | 8.48 | 8.08 | 8.30 | 8.30 | 1.22% | 504,984 |
| Aug 27, 2025 | 7.93 | 8.35 | 7.92 | 8.20 | 8.20 | 2.89% | 200,075 |
| Aug 26, 2025 | 8.01 | 8.13 | 7.50 | 7.97 | 7.97 | -4.55% | 339,605 |
| Aug 25, 2025 | 8.30 | 8.51 | 8.23 | 8.35 | 8.35 | 1.46% | 152,492 |
| Aug 22, 2025 | 8.15 | 8.34 | 8.14 | 8.23 | 8.23 | 0.86% | 109,290 |
| Aug 21, 2025 | 7.99 | 8.20 | 7.99 | 8.16 | 8.16 | 2.38% | 91,437 |
| Aug 20, 2025 | 8.08 | 8.18 | 7.95 | 7.97 | 7.97 | -1.12% | 90,383 |
| Aug 19, 2025 | 8.01 | 8.20 | 7.97 | 8.06 | 8.06 | 1.13% | 161,536 |
| Aug 18, 2025 | 7.92 | 7.98 | 7.88 | 7.97 | 7.97 | 0.76% | 60,322 |
| Aug 15, 2025 | 7.88 | 7.96 | 7.85 | 7.91 | 7.91 | 0.51% | 78,333 |
| Aug 14, 2025 | 7.90 | 7.97 | 7.86 | 7.87 | 7.87 | -0.38% | 78,274 |
| Aug 13, 2025 | 7.85 | 7.99 | 7.84 | 7.90 | 7.90 | 0.64% | 64,464 |
| Aug 12, 2025 | 7.85 | 7.99 | 7.80 | 7.85 | 7.85 | -0.88% | 121,377 |
| Aug 11, 2025 | 7.88 | 8.01 | 7.79 | 7.92 | 7.92 | 1.41% | 136,611 |
| Aug 8, 2025 | 7.72 | 7.89 | 7.63 | 7.81 | 7.81 | 0.77% | 57,879 |
| Aug 7, 2025 | 7.60 | 7.76 | 7.49 | 7.75 | 7.75 | 3.06% | 150,328 |
| Aug 6, 2025 | 7.20 | 7.59 | 7.18 | 7.52 | 7.52 | 4.44% | 103,087 |
| Aug 5, 2025 | 7.20 | 7.23 | 7.13 | 7.20 | 7.20 | 1.55% | 44,583 |
| Aug 4, 2025 | 7.11 | 7.26 | 7.04 | 7.09 | 7.09 | -0.84% | 156,882 |
| Aug 1, 2025 | 7.65 | 7.65 | 7.15 | 7.15 | 7.15 | -2.99% | 123,422 |
| Jul 31, 2025 | 7.42 | 7.56 | 7.35 | 7.37 | 7.37 | -0.67% | 163,928 |
| Jul 30, 2025 | 7.19 | 7.47 | 7.16 | 7.42 | 7.42 | 2.34% | 110,563 |
| Jul 29, 2025 | 7.19 | 7.26 | 7.18 | 7.25 | 7.25 | 0.83% | 45,788 |
| Jul 28, 2025 | 7.27 | 7.35 | 7.16 | 7.19 | 7.19 | -1.10% | 76,903 |
| Jul 25, 2025 | 7.15 | 7.28 | 7.03 | 7.27 | 7.27 | 2.25% | 101,814 |
| Jul 24, 2025 | 7.02 | 7.17 | 7.00 | 7.11 | 7.11 | 0.85% | 33,747 |
| Jul 23, 2025 | 7.20 | 7.20 | 7.01 | 7.05 | 7.05 | -1.54% | 60,498 |
| Jul 22, 2025 | 7.29 | 7.29 | 7.12 | 7.16 | 7.16 | 0.28% | 84,943 |
| Jul 21, 2025 | 7.07 | 7.29 | 7.05 | 7.14 | 7.14 | 0.56% | 89,583 |
| Jul 18, 2025 | 7.05 | 7.13 | 6.98 | 7.10 | 7.10 | 0.28% | 55,334 |
| Jul 17, 2025 | 7.00 | 7.09 | 7.00 | 7.08 | 7.08 | 1.00% | 41,640 |
| Jul 16, 2025 | 6.99 | 7.09 | 6.94 | 7.01 | 7.01 | 0.29% | 109,411 |
| Jul 15, 2025 | 6.71 | 6.99 | 6.71 | 6.99 | 6.99 | 4.17% | 75,700 |
| Jul 14, 2025 | 6.72 | 6.78 | 6.59 | 6.71 | 6.71 | 0.45% | 111,293 |
| Jul 11, 2025 | 6.72 | 6.77 | 6.60 | 6.68 | 6.68 | -1.47% | 87,608 |
| Jul 10, 2025 | 6.85 | 6.86 | 6.71 | 6.78 | 6.78 | -0.29% | 65,016 |
| Jul 9, 2025 | 6.90 | 6.90 | 6.74 | 6.80 | 6.80 | -0.29% | 57,078 |
| Jul 8, 2025 | 6.93 | 6.95 | 6.80 | 6.82 | 6.82 | -1.30% | 53,248 |
| Jul 7, 2025 | 6.90 | 6.98 | 6.83 | 6.91 | 6.91 | 0.14% | 35,748 |
| Jul 4, 2025 | 6.94 | 7.04 | 6.86 | 6.90 | 6.90 | -1.43% | 75,615 |
| Jul 3, 2025 | 6.88 | 7.08 | 6.85 | 7.00 | 7.00 | 1.89% | 144,625 |
| Jul 2, 2025 | 6.80 | 6.90 | 6.70 | 6.87 | 6.87 | 0.73% | 325,250 |
| Jul 1, 2025 | 6.70 | 6.85 | 6.70 | 6.82 | 6.82 | 1.34% | 172,191 |
| Jun 30, 2025 | 6.60 | 6.78 | 6.60 | 6.73 | 6.73 | 1.97% | 110,917 |
| Jun 27, 2025 | 6.53 | 6.69 | 6.53 | 6.60 | 6.60 | 0.92% | 122,568 |
| Jun 26, 2025 | 6.36 | 6.59 | 6.36 | 6.54 | 6.54 | 2.19% | 106,652 |