Mader Group Limited (ASX:MAD)
Australia · Delayed Price · Currency is AUD 7.94
-0.36 (-4.34%)
May 18, 2026, 4:11 PM AEST
Mader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 7.20 | 7.72 | 7.14 | 7.53 | 7.53 | 3.58% | 40,695 |
| Mar 24, 2026 | 7.33 | 7.48 | 7.11 | 7.27 | 7.27 | 0.41% | 73,793 |
| Mar 23, 2026 | 7.15 | 7.27 | 7.04 | 7.24 | 7.24 | -1.76% | 94,303 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.27 | 7.37 | 7.37 | -1.73% | 238,178 |
| Mar 19, 2026 | 7.59 | 7.59 | 7.25 | 7.50 | 7.50 | -1.19% | 155,875 |
| Mar 18, 2026 | 7.37 | 7.72 | 7.25 | 7.59 | 7.59 | 4.26% | 132,122 |
| Mar 17, 2026 | 7.30 | 7.34 | 7.07 | 7.28 | 7.28 | 0.55% | 87,959 |
| Mar 16, 2026 | 7.28 | 7.32 | 7.04 | 7.24 | 7.24 | -2.16% | 237,251 |
| Mar 13, 2026 | 7.50 | 7.57 | 7.26 | 7.40 | 7.40 | -3.65% | 213,545 |
| Mar 12, 2026 | 8.08 | 8.09 | 7.66 | 7.68 | 7.68 | -4.95% | 435,857 |
| Mar 11, 2026 | 8.08 | 8.24 | 7.90 | 8.08 | 8.08 | -1.46% | 106,638 |
| Mar 10, 2026 | 8.00 | 8.24 | 8.00 | 8.20 | 8.20 | 2.50% | 225,714 |
| Mar 9, 2026 | 8.00 | 8.03 | 7.77 | 8.00 | 8.00 | -1.96% | 290,109 |
| Mar 6, 2026 | 8.03 | 8.30 | 8.03 | 8.16 | 8.16 | -3.43% | 391,677 |