Skip to main content
Mader Group Limited (ASX:MAD)
Australia flag Australia · Delayed Price · Currency is AUD
8.16
-0.29 (-3.43%)
At close: Mar 6, 2026

Mader Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.038.308.038.168.16-3.43%391,677
Mar 5, 20268.108.548.108.458.454.58%142,244
Mar 4, 20268.048.208.028.088.08-1.22%78,955
Mar 3, 20268.338.548.138.188.18-4.44%594,042
Mar 2, 20268.128.588.008.568.562.76%122,725
Feb 27, 20268.438.608.238.338.33-0.83%549,394
Feb 26, 20268.008.457.968.408.404.35%1,905,665
Feb 25, 20268.498.497.918.058.05-5.29%232,440
Feb 24, 20268.428.557.408.508.50-3.74%856,523
Feb 23, 20268.678.968.678.838.831.85%234,498
Feb 20, 20268.508.798.508.678.671.40%104,001
Feb 19, 20268.508.708.418.558.550.71%232,804
Feb 18, 20268.598.698.468.498.49-0.93%44,800
Feb 17, 20268.508.638.488.578.570.23%92,935
Feb 16, 20268.518.858.508.558.550.47%124,908
Feb 13, 20268.398.608.328.518.510.83%63,022
Feb 12, 20268.588.618.408.448.44-1.63%78,403
Feb 11, 20268.328.688.328.588.583.37%85,673
Feb 10, 20268.188.368.188.308.301.10%40,347
Feb 9, 20267.968.217.808.218.216.21%57,623
Feb 6, 20268.138.137.707.737.73-5.15%77,055
Feb 5, 20268.318.388.138.158.15-2.04%167,658
Feb 4, 20268.518.528.218.328.32-2.35%40,925
Feb 3, 20268.408.698.408.528.521.43%70,409
Feb 2, 20268.218.488.148.408.402.31%113,655
Jan 30, 20268.008.277.898.218.212.63%81,390
Jan 29, 20268.048.067.808.008.00-0.50%114,437
Jan 28, 20268.278.277.958.048.04-2.78%224,329
Jan 27, 20268.448.448.148.278.27-2.01%143,276
Jan 23, 20268.658.808.198.448.44-2.88%145,853
Jan 22, 20268.718.858.578.698.691.40%73,275
Jan 21, 20268.308.618.258.578.571.66%128,425
Jan 20, 20268.408.848.268.438.430.60%100,992
Jan 19, 20267.778.497.768.388.387.85%122,599
Jan 16, 20267.467.807.417.777.774.72%719,222
Jan 15, 20267.707.707.407.427.42-3.64%51,133
Jan 14, 20267.667.727.557.707.702.26%112,844
Jan 13, 20267.557.607.457.537.53-0.26%54,156
Jan 12, 20267.507.647.467.557.551.07%103,432
Jan 9, 20267.457.557.457.477.470.40%20,172
Jan 8, 20267.757.757.437.447.44-1.46%79,849
Jan 7, 20267.417.697.397.557.551.48%69,701
Jan 6, 20267.487.707.447.447.44-0.93%42,235
Jan 5, 20267.507.657.487.517.51-0.13%30,269
Jan 2, 20267.627.727.527.527.52-1.31%46,878
Dec 31, 20257.707.767.607.627.62-1.04%19,207
Dec 30, 20257.607.767.607.707.701.85%40,340
Dec 29, 20257.687.697.497.567.56-1.18%57,903
Dec 24, 20257.737.807.617.657.65-1.03%36,954
Dec 23, 20257.727.777.687.737.730.39%45,619
Dec 22, 20257.607.777.597.707.701.32%90,469
Dec 19, 20257.307.627.287.607.604.83%303,438
Dec 18, 20257.407.557.247.257.25-2.03%90,267
Dec 17, 20257.507.637.407.407.40-1.20%110,624
Dec 16, 20257.517.577.417.497.49-0.13%32,103
Dec 15, 20257.517.517.407.507.50-0.13%53,034
Dec 12, 20257.617.617.447.517.51-1.57%42,491
Dec 11, 20257.417.837.417.637.63-93,795
Dec 10, 20257.607.717.547.637.631.06%162,503
Dec 9, 20257.727.727.437.557.55-1.95%299,355
Dec 8, 20257.777.847.627.707.70-0.90%159,620
Dec 5, 20257.707.887.647.777.770.52%89,861
Dec 4, 20257.958.027.717.737.73-2.77%122,380
Dec 3, 20258.008.157.907.957.95-1.85%87,157
Dec 2, 20258.008.178.008.108.101.12%38,322
Dec 1, 20258.068.257.918.018.01-1.11%101,697
Nov 28, 20258.018.158.008.108.101.25%58,959
Nov 27, 20258.008.047.948.008.00-55,846
Nov 26, 20257.818.027.678.008.001.52%171,621
Nov 25, 20257.617.887.607.887.881.16%167,153
Nov 24, 20257.908.087.797.797.79-1.89%194,941
Nov 21, 20258.108.107.867.947.94-2.10%139,129
Nov 20, 20258.208.268.048.118.11-1.70%151,069
Nov 19, 20258.258.448.118.258.25-2.60%109,028
Nov 18, 20258.438.598.348.478.470.71%111,131
Nov 17, 20258.318.548.308.418.41-2.44%66,381
Nov 14, 20258.808.808.598.628.62-2.05%86,429
Nov 13, 20258.848.878.688.808.80-73,479
Nov 12, 20259.009.008.688.808.800.69%79,247
Nov 11, 20258.738.888.608.748.74-0.68%66,708
Nov 10, 20258.398.868.398.808.804.89%99,476
Nov 7, 20258.608.608.238.398.39-0.24%118,746
Nov 6, 20258.338.438.278.418.410.24%96,883
Nov 5, 20258.518.518.248.398.39-0.36%158,264
Nov 4, 20258.668.798.408.428.42-2.77%114,628
Nov 3, 20258.878.918.638.668.66-2.37%52,755
Oct 31, 20258.909.068.748.878.87-1.33%103,621
Oct 30, 20259.059.138.848.998.99-1.64%95,479
Oct 29, 20259.119.389.059.149.14-0.22%235,679
Oct 28, 20259.299.299.089.169.16-3.58%88,975
Oct 27, 20259.599.619.409.509.50-1.35%149,834
Oct 24, 20259.349.639.209.639.634.67%123,743
Oct 23, 20259.059.228.929.209.202.22%133,577
Oct 22, 20258.959.028.789.009.000.90%252,686
Oct 21, 20258.959.008.788.928.920.34%140,032
Oct 20, 20258.408.948.308.898.896.59%170,895
Oct 17, 20258.438.528.348.348.34-1.07%23,997
Oct 16, 20258.408.518.338.438.43-61,330
Oct 15, 20258.308.438.308.438.431.57%50,813
Oct 14, 20258.358.398.208.308.30-1.43%55,212