Mader Group Limited (ASX:MAD)
Australia · Delayed Price · Currency is AUD 8.51
+0.22 (2.65%)
Jun 5, 2026, 4:10 PM AEST
Mader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.31 | 8.70 | 8.31 | 8.51 | 8.51 | 2.65% | 107,594 |
| Jun 4, 2026 | 8.38 | 8.38 | 8.05 | 8.29 | 8.29 | 0.24% | 49,752 |
| Jun 3, 2026 | 8.30 | 8.30 | 8.05 | 8.27 | 8.27 | -0.12% | 68,176 |
| Jun 2, 2026 | 8.47 | 8.47 | 8.16 | 8.28 | 8.28 | -0.72% | 77,341 |
| Jun 1, 2026 | 8.40 | 8.50 | 8.30 | 8.34 | 8.34 | -0.36% | 84,827 |
| May 29, 2026 | 8.36 | 8.39 | 8.27 | 8.37 | 8.37 | 0.12% | 56,167 |
| May 28, 2026 | 8.43 | 8.50 | 8.18 | 8.36 | 8.36 | -0.83% | 78,362 |
| May 27, 2026 | 8.24 | 8.48 | 8.11 | 8.43 | 8.43 | 2.31% | 89,346 |
| May 26, 2026 | 8.36 | 8.40 | 8.10 | 8.24 | 8.24 | 0.49% | 56,498 |
| May 25, 2026 | 8.41 | 8.47 | 8.12 | 8.20 | 8.20 | -1.44% | 228,513 |
| May 22, 2026 | 8.20 | 8.39 | 8.20 | 8.32 | 8.32 | 1.46% | 84,196 |
| May 21, 2026 | 8.20 | 8.28 | 8.06 | 8.20 | 8.20 | 1.61% | 39,434 |
| May 20, 2026 | 8.00 | 8.13 | 7.98 | 8.07 | 8.07 | 1.38% | 60,044 |
| May 19, 2026 | 8.10 | 8.28 | 7.86 | 7.96 | 7.96 | 0.25% | 51,738 |
| May 18, 2026 | 8.25 | 8.25 | 7.93 | 7.94 | 7.94 | -4.34% | 67,592 |
| May 15, 2026 | 7.94 | 8.30 | 7.93 | 8.30 | 8.30 | 4.53% | 76,151 |
| May 14, 2026 | 7.75 | 8.00 | 7.64 | 7.94 | 7.94 | 2.72% | 138,343 |
| May 13, 2026 | 7.64 | 7.86 | 7.50 | 7.73 | 7.73 | 4.46% | 288,936 |
| May 12, 2026 | 7.54 | 7.67 | 7.33 | 7.40 | 7.40 | -3.27% | 73,952 |
| May 11, 2026 | 7.60 | 7.77 | 7.60 | 7.65 | 7.65 | -0.65% | 66,949 |
| May 8, 2026 | 7.66 | 7.72 | 7.50 | 7.70 | 7.70 | -1.28% | 52,089 |
| May 7, 2026 | 7.70 | 7.80 | 7.63 | 7.80 | 7.80 | 1.17% | 68,834 |
| May 6, 2026 | 7.49 | 7.71 | 7.42 | 7.71 | 7.71 | 1.85% | 86,132 |
| May 5, 2026 | 7.58 | 7.78 | 7.57 | 7.57 | 7.57 | -3.57% | 73,046 |
| May 4, 2026 | 7.47 | 7.94 | 7.25 | 7.85 | 7.85 | -0.13% | 46,460 |
| May 1, 2026 | 7.52 | 7.95 | 7.46 | 7.86 | 7.86 | 4.52% | 106,690 |
| Apr 30, 2026 | 7.36 | 7.60 | 7.11 | 7.52 | 7.52 | 0.80% | 244,070 |
| Apr 29, 2026 | 7.57 | 7.57 | 7.32 | 7.46 | 7.46 | -2.48% | 85,856 |
| Apr 28, 2026 | 7.83 | 7.83 | 7.65 | 7.65 | 7.65 | -2.05% | 69,591 |
| Apr 27, 2026 | 7.82 | 7.88 | 7.75 | 7.81 | 7.81 | - | 30,672 |
| Apr 24, 2026 | 7.91 | 7.95 | 7.80 | 7.81 | 7.81 | -2.01% | 35,397 |
| Apr 23, 2026 | 7.89 | 8.10 | 7.68 | 7.97 | 7.97 | 2.18% | 89,587 |
| Apr 22, 2026 | 7.70 | 7.82 | 7.65 | 7.80 | 7.80 | 1.30% | 62,547 |
| Apr 21, 2026 | 7.96 | 8.02 | 7.55 | 7.70 | 7.70 | -2.16% | 36,633 |
| Apr 20, 2026 | 8.20 | 8.20 | 7.87 | 7.87 | 7.87 | -3.08% | 31,883 |
| Apr 17, 2026 | 7.51 | 8.16 | 7.51 | 8.12 | 8.12 | 5.45% | 156,803 |
| Apr 16, 2026 | 7.83 | 7.92 | 7.59 | 7.70 | 7.70 | -2.53% | 117,070 |
| Apr 15, 2026 | 7.80 | 7.96 | 7.80 | 7.90 | 7.90 | -0.63% | 81,636 |
| Apr 14, 2026 | 7.86 | 7.95 | 7.77 | 7.95 | 7.95 | 0.76% | 261,942 |
| Apr 13, 2026 | 7.85 | 7.90 | 7.70 | 7.89 | 7.89 | 0.51% | 60,941 |
| Apr 10, 2026 | 8.11 | 8.11 | 7.81 | 7.85 | 7.85 | -3.21% | 58,531 |
| Apr 9, 2026 | 8.18 | 8.19 | 8.03 | 8.11 | 8.11 | -2.99% | 383,084 |
| Apr 8, 2026 | 8.05 | 8.36 | 7.99 | 8.36 | 8.36 | 3.98% | 108,633 |
| Apr 7, 2026 | 8.45 | 8.45 | 7.93 | 8.04 | 8.04 | -1.83% | 464,528 |
| Apr 2, 2026 | 8.16 | 8.35 | 7.96 | 8.19 | 8.19 | 0.37% | 688,168 |
| Apr 1, 2026 | 7.76 | 8.19 | 7.76 | 8.16 | 8.16 | 3.68% | 2,269,619 |
| Mar 31, 2026 | 7.60 | 7.91 | 7.60 | 7.87 | 7.87 | 2.47% | 97,039 |
| Mar 30, 2026 | 7.60 | 7.77 | 7.53 | 7.68 | 7.68 | 0.26% | 87,987 |
| Mar 27, 2026 | 7.56 | 7.71 | 7.55 | 7.66 | 7.66 | - | 83,801 |
| Mar 26, 2026 | 7.76 | 7.96 | 7.56 | 7.66 | 7.66 | 1.73% | 44,135 |