Mader Group Limited (ASX:MAD)
Australia · Delayed Price · Currency is AUD 7.74
-0.22 (-2.70%)
Dec 4, 2025, 3:49 PM AEST
Mader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.95 | 7.98 | 7.79 | 7.97 | - | 0.19% | 37,231 |
| Dec 3, 2025 | 8.00 | 8.15 | 7.90 | 7.95 | 7.95 | -1.85% | 87,157 |
| Dec 2, 2025 | 8.00 | 8.17 | 8.00 | 8.10 | 8.10 | 1.12% | 38,322 |
| Dec 1, 2025 | 8.06 | 8.25 | 7.91 | 8.01 | 8.01 | -1.11% | 101,697 |
| Nov 28, 2025 | 8.01 | 8.15 | 8.00 | 8.10 | 8.10 | 1.25% | 58,959 |
| Nov 27, 2025 | 8.00 | 8.04 | 7.94 | 8.00 | 8.00 | - | 55,846 |
| Nov 26, 2025 | 7.81 | 8.02 | 7.67 | 8.00 | 8.00 | 1.52% | 171,621 |
| Nov 25, 2025 | 7.61 | 7.88 | 7.60 | 7.88 | 7.88 | 1.16% | 167,153 |
| Nov 24, 2025 | 7.90 | 8.08 | 7.79 | 7.79 | 7.79 | -1.89% | 194,941 |
| Nov 21, 2025 | 8.10 | 8.10 | 7.86 | 7.94 | 7.94 | -2.10% | 139,129 |
| Nov 20, 2025 | 8.20 | 8.26 | 8.04 | 8.11 | 8.11 | -1.70% | 151,069 |
| Nov 19, 2025 | 8.25 | 8.44 | 8.11 | 8.25 | 8.25 | -2.60% | 109,028 |
| Nov 18, 2025 | 8.43 | 8.59 | 8.34 | 8.47 | 8.47 | 0.71% | 111,131 |
| Nov 17, 2025 | 8.31 | 8.54 | 8.30 | 8.41 | 8.41 | -2.44% | 66,381 |
| Nov 14, 2025 | 8.80 | 8.80 | 8.59 | 8.62 | 8.62 | -2.05% | 86,429 |
| Nov 13, 2025 | 8.84 | 8.87 | 8.68 | 8.80 | 8.80 | - | 73,479 |
| Nov 12, 2025 | 9.00 | 9.00 | 8.68 | 8.80 | 8.80 | 0.69% | 79,247 |
| Nov 11, 2025 | 8.73 | 8.88 | 8.60 | 8.74 | 8.74 | -0.68% | 66,708 |
| Nov 10, 2025 | 8.39 | 8.86 | 8.39 | 8.80 | 8.80 | 4.89% | 99,476 |
| Nov 7, 2025 | 8.60 | 8.60 | 8.23 | 8.39 | 8.39 | -0.24% | 118,746 |
| Nov 6, 2025 | 8.33 | 8.43 | 8.27 | 8.41 | 8.41 | 0.24% | 96,883 |
| Nov 5, 2025 | 8.51 | 8.51 | 8.24 | 8.39 | 8.39 | -0.36% | 158,264 |
| Nov 4, 2025 | 8.66 | 8.79 | 8.40 | 8.42 | 8.42 | -2.77% | 114,628 |
| Nov 3, 2025 | 8.87 | 8.91 | 8.63 | 8.66 | 8.66 | -2.37% | 52,755 |
| Oct 31, 2025 | 8.90 | 9.06 | 8.74 | 8.87 | 8.87 | -1.33% | 103,621 |
| Oct 30, 2025 | 9.05 | 9.13 | 8.84 | 8.99 | 8.99 | -1.64% | 95,479 |
| Oct 29, 2025 | 9.11 | 9.38 | 9.05 | 9.14 | 9.14 | -0.22% | 235,679 |
| Oct 28, 2025 | 9.29 | 9.29 | 9.08 | 9.16 | 9.16 | -3.58% | 88,975 |
| Oct 27, 2025 | 9.59 | 9.61 | 9.40 | 9.50 | 9.50 | -1.35% | 149,834 |
| Oct 24, 2025 | 9.34 | 9.63 | 9.20 | 9.63 | 9.63 | 4.67% | 123,743 |
| Oct 23, 2025 | 9.05 | 9.22 | 8.92 | 9.20 | 9.20 | 2.22% | 133,577 |
| Oct 22, 2025 | 8.95 | 9.02 | 8.78 | 9.00 | 9.00 | 0.90% | 252,686 |
| Oct 21, 2025 | 8.95 | 9.00 | 8.78 | 8.92 | 8.92 | 0.34% | 140,032 |
| Oct 20, 2025 | 8.40 | 8.94 | 8.30 | 8.89 | 8.89 | 6.59% | 170,895 |
| Oct 17, 2025 | 8.43 | 8.52 | 8.34 | 8.34 | 8.34 | -1.07% | 23,997 |
| Oct 16, 2025 | 8.40 | 8.51 | 8.33 | 8.43 | 8.43 | - | 61,330 |
| Oct 15, 2025 | 8.30 | 8.43 | 8.30 | 8.43 | 8.43 | 1.57% | 50,813 |
| Oct 14, 2025 | 8.35 | 8.39 | 8.20 | 8.30 | 8.30 | -1.43% | 55,212 |
| Oct 13, 2025 | 8.40 | 8.54 | 8.25 | 8.42 | 8.42 | - | 124,304 |
| Oct 10, 2025 | 8.20 | 8.45 | 8.20 | 8.42 | 8.42 | 2.43% | 189,595 |
| Oct 9, 2025 | 8.24 | 8.35 | 8.22 | 8.22 | 8.22 | -1.32% | 48,649 |
| Oct 8, 2025 | 8.37 | 8.40 | 8.26 | 8.33 | 8.33 | -0.48% | 39,722 |
| Oct 7, 2025 | 8.22 | 8.40 | 8.11 | 8.37 | 8.37 | -0.95% | 64,859 |
| Oct 6, 2025 | 8.60 | 8.64 | 8.42 | 8.45 | 8.45 | -1.29% | 47,776 |
| Oct 3, 2025 | 8.60 | 8.66 | 8.47 | 8.56 | 8.56 | 0.59% | 68,184 |
| Oct 2, 2025 | 8.47 | 8.61 | 8.40 | 8.51 | 8.51 | 0.71% | 64,254 |
| Oct 1, 2025 | 8.53 | 8.53 | 8.27 | 8.45 | 8.45 | 2.05% | 77,544 |
| Sep 30, 2025 | 8.20 | 8.35 | 8.07 | 8.28 | 8.28 | 0.49% | 105,510 |
| Sep 29, 2025 | 8.27 | 8.33 | 8.12 | 8.24 | 8.24 | 0.12% | 97,114 |
| Sep 26, 2025 | 8.05 | 8.23 | 8.00 | 8.23 | 8.23 | 1.60% | 100,554 |