Mader Group Limited (ASX:MAD)
Australia · Delayed Price · Currency is AUD 6.21
-0.23 (-3.57%)
Sep 25, 2026, 4:10 PM AEST
Mader Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.40 | 6.42 | 6.22 | 6.22 | - | -3.42% | 164,874 |
| 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 |
| Sep 1, 2026 | 6.24 | 6.31 | 6.05 | 6.19 | 6.19 | 0.32% | 794,472 |
| Aug 31, 2026 | 6.25 | 6.38 | 6.15 | 6.17 | 6.17 | 0.33% | 157,777 |
| Aug 28, 2026 | 6.45 | 6.60 | 6.14 | 6.15 | 6.15 | -3.61% | 212,782 |
| Aug 27, 2026 | 6.51 | 6.64 | 6.27 | 6.38 | 6.38 | -0.62% | 282,462 |
| Aug 26, 2026 | 6.72 | 7.09 | 6.30 | 6.42 | 6.42 | -3.17% | 545,068 |
| Aug 25, 2026 | 7.47 | 7.58 | 6.63 | 6.63 | 6.63 | -8.43% | 320,844 |
| Aug 24, 2026 | 7.17 | 7.27 | 7.02 | 7.24 | 7.24 | 2.40% | 115,935 |
| Aug 21, 2026 | 7.08 | 7.15 | 7.02 | 7.07 | 7.07 | -0.14% | 71,837 |
| Aug 20, 2026 | 7.00 | 7.17 | 6.98 | 7.08 | 7.08 | 1.29% | 57,505 |
| Aug 19, 2026 | 7.10 | 7.13 | 6.94 | 6.99 | 6.99 | -1.55% | 63,134 |
| Aug 18, 2026 | 7.03 | 7.12 | 6.90 | 7.10 | 7.10 | 1.43% | 53,632 |
| Aug 17, 2026 | 6.96 | 7.00 | 6.84 | 7.00 | 7.00 | 1.16% | 47,005 |
| Aug 14, 2026 | 6.87 | 6.97 | 6.80 | 6.92 | 6.92 | 1.47% | 45,040 |
| Aug 13, 2026 | 6.96 | 7.06 | 6.73 | 6.82 | 6.82 | -2.57% | 165,436 |
| Aug 12, 2026 | 7.16 | 7.17 | 7.00 | 7.00 | 7.00 | -1.69% | 145,713 |
| Aug 11, 2026 | 7.25 | 7.30 | 7.06 | 7.12 | 7.12 | -2.47% | 52,174 |
| Aug 10, 2026 | 7.39 | 7.42 | 7.18 | 7.30 | 7.30 | -1.75% | 47,281 |
| Aug 7, 2026 | 7.50 | 7.62 | 7.37 | 7.43 | 7.43 | -1.46% | 84,110 |
| Aug 6, 2026 | 7.41 | 7.63 | 7.36 | 7.54 | 7.54 | 2.03% | 198,684 |
| Aug 5, 2026 | 7.15 | 7.39 | 7.12 | 7.39 | 7.39 | 4.23% | 269,646 |
| Aug 4, 2026 | 6.98 | 7.15 | 6.89 | 7.09 | 7.09 | 1.72% | 102,639 |
| Aug 3, 2026 | 6.82 | 7.01 | 6.80 | 6.97 | 6.97 | 1.01% | 54,009 |
| Jul 31, 2026 | 6.93 | 6.99 | 6.85 | 6.90 | 6.90 | -0.86% | 100,583 |
| Jul 30, 2026 | 7.13 | 7.22 | 6.82 | 6.96 | 6.96 | -0.85% | 113,510 |
| Jul 29, 2026 | 7.30 | 7.31 | 7.02 | 7.02 | 7.02 | -3.84% | 99,582 |
| Jul 28, 2026 | 7.45 | 7.49 | 7.20 | 7.30 | 7.30 | 0.14% | 109,443 |
| Jul 27, 2026 | 7.25 | 7.41 | 7.23 | 7.29 | 7.29 | -0.55% | 88,987 |
| Jul 24, 2026 | 7.45 | 7.49 | 7.25 | 7.33 | 7.33 | -1.61% | 56,518 |
| Jul 23, 2026 | 7.70 | 7.70 | 7.43 | 7.45 | 7.45 | -3.25% | 74,037 |
| Jul 22, 2026 | 7.42 | 7.70 | 7.33 | 7.70 | 7.70 | 3.22% | 58,233 |
| Jul 21, 2026 | 7.43 | 7.56 | 7.43 | 7.46 | 7.46 | 1.22% | 36,570 |
| Jul 20, 2026 | 7.51 | 7.52 | 7.27 | 7.37 | 7.37 | -1.21% | 106,203 |