Mader Group Limited (ASX:MAD)
Australia · Delayed Price · Currency is AUD 5.79
+0.33 (6.04%)
Nov 10, 2026, 3:59 PM AEDT
Mader Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.60 | 5.81 | 5.52 | 5.79 | 5.79 | 6.04% | 253,623 |
| Nov 9, 2026 | 5.50 | 5.59 | 5.41 | 5.46 | 5.46 | -0.73% | 231,841 |
| Nov 6, 2026 | 5.89 | 5.89 | 5.48 | 5.50 | 5.50 | -2.83% | 460,314 |
| Nov 5, 2026 | 5.65 | 5.83 | 5.65 | 5.66 | 5.66 | 1.07% | 260,308 |
| Nov 4, 2026 | 5.60 | 5.77 | 5.55 | 5.60 | 5.60 | - | 486,217 |
| Nov 3, 2026 | 5.79 | 5.98 | 5.57 | 5.60 | 5.60 | -2.95% | 417,834 |
| Nov 2, 2026 | 5.69 | 5.91 | 5.61 | 5.77 | 5.77 | 1.58% | 1,187,828 |
| Oct 30, 2026 | 5.90 | 5.90 | 5.55 | 5.68 | 5.68 | 3.27% | 416,616 |
| Oct 29, 2026 | 6.26 | 6.26 | 5.15 | 5.50 | 5.50 | -10.71% | 2,426,751 |
| Oct 28, 2026 | 6.13 | 6.25 | 6.10 | 6.16 | 6.16 | 0.49% | 223,936 |
| Oct 27, 2026 | 6.09 | 6.13 | 5.99 | 6.13 | 6.13 | 0.99% | 305,311 |
| Oct 26, 2026 | 6.12 | 6.17 | 6.02 | 6.07 | 6.07 | -0.98% | 368,945 |
| Oct 23, 2026 | 6.21 | 6.29 | 6.11 | 6.13 | 6.13 | -1.45% | 396,792 |
| Oct 22, 2026 | 6.18 | 6.25 | 6.16 | 6.22 | 6.22 | 0.32% | 184,938 |
| Oct 21, 2026 | 6.26 | 6.28 | 6.10 | 6.20 | 6.20 | -0.16% | 451,333 |
| Oct 20, 2026 | 6.12 | 6.28 | 6.11 | 6.21 | 6.21 | 1.80% | 296,986 |
| Oct 19, 2026 | 6.00 | 6.12 | 5.99 | 6.10 | 6.10 | 1.67% | 424,962 |
| Oct 16, 2026 | 6.00 | 6.10 | 5.92 | 6.00 | 6.00 | 2.21% | 343,123 |
| Oct 15, 2026 | 6.17 | 6.17 | 5.85 | 5.87 | 5.87 | -4.55% | 903,360 |
| Oct 14, 2026 | 6.29 | 6.29 | 6.07 | 6.15 | 6.15 | -1.44% | 305,321 |
| Oct 13, 2026 | 6.26 | 6.30 | 6.17 | 6.24 | 6.24 | -1.27% | 157,264 |
| Oct 12, 2026 | 6.50 | 6.59 | 6.31 | 6.32 | 6.32 | -1.86% | 423,503 |
| Oct 9, 2026 | 6.33 | 6.52 | 6.25 | 6.44 | 6.44 | 1.74% | 472,550 |
| Oct 8, 2026 | 6.49 | 6.49 | 6.20 | 6.33 | 6.33 | -1.40% | 379,999 |
| Oct 7, 2026 | 6.44 | 6.51 | 6.37 | 6.42 | 6.42 | -0.16% | 998,328 |
| Oct 6, 2026 | 6.50 | 6.60 | 6.40 | 6.43 | 6.43 | -1.08% | 757,795 |
| Oct 5, 2026 | 6.67 | 6.67 | 6.47 | 6.50 | 6.50 | -0.76% | 100,485 |
| Oct 2, 2026 | 6.67 | 6.67 | 6.44 | 6.55 | 6.55 | 0.15% | 309,753 |
| Oct 1, 2026 | 6.51 | 6.63 | 6.45 | 6.54 | 6.54 | -0.30% | 302,368 |
| Sep 30, 2026 | 6.40 | 6.56 | 6.37 | 6.56 | 6.56 | 2.82% | 437,124 |
| Sep 29, 2026 | 6.40 | 6.46 | 6.32 | 6.38 | 6.38 | 0.95% | 245,050 |
| Sep 28, 2026 | 6.22 | 6.38 | 6.16 | 6.32 | 6.32 | 1.77% | 451,491 |
| Sep 25, 2026 | 6.40 | 6.42 | 6.17 | 6.21 | 6.21 | -3.57% | 179,854 |
| Sep 24, 2026 | 6.50 | 6.58 | 6.35 | 6.44 | 6.44 | -0.92% | 403,558 |
| Sep 23, 2026 | 6.32 | 6.54 | 6.28 | 6.50 | 6.50 | 2.36% | 243,966 |
| Sep 22, 2026 | 6.25 | 6.35 | 6.19 | 6.35 | 6.35 | 0.16% | 194,718 |
| Sep 21, 2026 | 6.58 | 6.58 | 6.18 | 6.34 | 6.34 | 0.48% | 561,293 |
| Sep 18, 2026 | 6.10 | 6.35 | 6.10 | 6.31 | 6.31 | 4.82% | 381,795 |
| Sep 17, 2026 | 6.01 | 6.09 | 5.97 | 6.02 | 6.02 | 1.18% | 4,857,093 |
| Sep 16, 2026 | 5.98 | 6.04 | 5.90 | 5.95 | 5.95 | -0.83% | 214,883 |
| Sep 15, 2026 | 6.07 | 6.07 | 5.95 | 6.00 | 6.00 | -1.15% | 183,282 |
| Sep 14, 2026 | 6.06 | 6.12 | 6.02 | 6.07 | 6.07 | 0.17% | 122,661 |
| Sep 11, 2026 | 6.05 | 6.10 | 6.00 | 6.06 | 6.06 | -1.78% | 112,644 |
| Sep 10, 2026 | 6.24 | 6.27 | 6.05 | 6.17 | 6.17 | -0.16% | 425,167 |
| Sep 9, 2026 | 6.27 | 6.32 | 6.17 | 6.18 | 6.18 | -0.80% | 1,857,187 |
| Sep 8, 2026 | 6.25 | 6.29 | 6.17 | 6.23 | 6.23 | -0.48% | 398,944 |
| Sep 7, 2026 | 6.15 | 6.33 | 6.04 | 6.26 | 6.26 | 0.81% | 379,069 |
| Sep 4, 2026 | 6.33 | 6.33 | 6.16 | 6.21 | 6.21 | -0.64% | 154,206 |
| Sep 3, 2026 | 6.22 | 6.32 | 6.16 | 6.25 | 6.25 | 0.97% | 717,868 |
| Sep 2, 2026 | 6.19 | 6.28 | 6.06 | 6.19 | 6.19 | - | 391,643 |