Mader Group Limited (ASX:MAD)
Australia
· Delayed Price · Currency is AUD 7.70
-0.07 (-0.90%)
At close: Dec 8, 2025
Mader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 7.77 | 7.84 | 7.62 | 7.70 | 7.70 | -0.90% | 159,620 |
| Dec 5, 2025 | 7.70 | 7.88 | 7.64 | 7.77 | 7.77 | 0.52% | 89,861 |
| Dec 4, 2025 | 7.95 | 8.02 | 7.71 | 7.73 | 7.73 | -2.77% | 122,380 |
| Dec 3, 2025 | 8.00 | 8.15 | 7.90 | 7.95 | 7.95 | -1.85% | 87,157 |
| Dec 2, 2025 | 8.00 | 8.17 | 8.00 | 8.10 | 8.10 | 1.12% | 38,322 |
| Dec 1, 2025 | 8.06 | 8.25 | 7.91 | 8.01 | 8.01 | -1.11% | 101,697 |
| Nov 28, 2025 | 8.01 | 8.15 | 8.00 | 8.10 | 8.10 | 1.25% | 58,959 |
| Nov 27, 2025 | 8.00 | 8.04 | 7.94 | 8.00 | 8.00 | - | 55,846 |
| Nov 26, 2025 | 7.81 | 8.02 | 7.67 | 8.00 | 8.00 | 1.52% | 171,621 |
| Nov 25, 2025 | 7.61 | 7.88 | 7.60 | 7.88 | 7.88 | 1.16% | 167,153 |
| Nov 24, 2025 | 7.90 | 8.08 | 7.79 | 7.79 | 7.79 | -1.89% | 194,941 |
| Nov 21, 2025 | 8.10 | 8.10 | 7.86 | 7.94 | 7.94 | -2.10% | 139,129 |
| Nov 20, 2025 | 8.20 | 8.26 | 8.04 | 8.11 | 8.11 | -1.70% | 151,069 |
| Nov 19, 2025 | 8.25 | 8.44 | 8.11 | 8.25 | 8.25 | -2.60% | 109,028 |
| Nov 18, 2025 | 8.43 | 8.59 | 8.34 | 8.47 | 8.47 | 0.71% | 111,131 |
| Nov 17, 2025 | 8.31 | 8.54 | 8.30 | 8.41 | 8.41 | -2.44% | 66,381 |
| Nov 14, 2025 | 8.80 | 8.80 | 8.59 | 8.62 | 8.62 | -2.05% | 86,429 |
| Nov 13, 2025 | 8.84 | 8.87 | 8.68 | 8.80 | 8.80 | - | 73,479 |
| Nov 12, 2025 | 9.00 | 9.00 | 8.68 | 8.80 | 8.80 | 0.69% | 79,247 |
| Nov 11, 2025 | 8.73 | 8.88 | 8.60 | 8.74 | 8.74 | -0.68% | 66,708 |
| Nov 10, 2025 | 8.39 | 8.86 | 8.39 | 8.80 | 8.80 | 4.89% | 99,476 |
| Nov 7, 2025 | 8.60 | 8.60 | 8.23 | 8.39 | 8.39 | -0.24% | 118,746 |
| Nov 6, 2025 | 8.33 | 8.43 | 8.27 | 8.41 | 8.41 | 0.24% | 96,883 |
| Nov 5, 2025 | 8.51 | 8.51 | 8.24 | 8.39 | 8.39 | -0.36% | 158,264 |
| Nov 4, 2025 | 8.66 | 8.79 | 8.40 | 8.42 | 8.42 | -2.77% | 114,628 |
| Nov 3, 2025 | 8.87 | 8.91 | 8.63 | 8.66 | 8.66 | -2.37% | 52,755 |
| Oct 31, 2025 | 8.90 | 9.06 | 8.74 | 8.87 | 8.87 | -1.33% | 103,621 |
| Oct 30, 2025 | 9.05 | 9.13 | 8.84 | 8.99 | 8.99 | -1.64% | 95,479 |
| Oct 29, 2025 | 9.11 | 9.38 | 9.05 | 9.14 | 9.14 | -0.22% | 235,679 |
| Oct 28, 2025 | 9.29 | 9.29 | 9.08 | 9.16 | 9.16 | -3.58% | 88,975 |
| Oct 27, 2025 | 9.59 | 9.61 | 9.40 | 9.50 | 9.50 | -1.35% | 149,834 |
| Oct 24, 2025 | 9.34 | 9.63 | 9.20 | 9.63 | 9.63 | 4.67% | 123,743 |
| Oct 23, 2025 | 9.05 | 9.22 | 8.92 | 9.20 | 9.20 | 2.22% | 133,577 |
| Oct 22, 2025 | 8.95 | 9.02 | 8.78 | 9.00 | 9.00 | 0.90% | 252,686 |
| Oct 21, 2025 | 8.95 | 9.00 | 8.78 | 8.92 | 8.92 | 0.34% | 140,032 |
| Oct 20, 2025 | 8.40 | 8.94 | 8.30 | 8.89 | 8.89 | 6.59% | 170,895 |
| Oct 17, 2025 | 8.43 | 8.52 | 8.34 | 8.34 | 8.34 | -1.07% | 23,997 |
| Oct 16, 2025 | 8.40 | 8.51 | 8.33 | 8.43 | 8.43 | - | 61,330 |
| Oct 15, 2025 | 8.30 | 8.43 | 8.30 | 8.43 | 8.43 | 1.57% | 50,813 |
| Oct 14, 2025 | 8.35 | 8.39 | 8.20 | 8.30 | 8.30 | -1.43% | 55,212 |
| Oct 13, 2025 | 8.40 | 8.54 | 8.25 | 8.42 | 8.42 | - | 124,304 |
| Oct 10, 2025 | 8.20 | 8.45 | 8.20 | 8.42 | 8.42 | 2.43% | 189,595 |
| Oct 9, 2025 | 8.24 | 8.35 | 8.22 | 8.22 | 8.22 | -1.32% | 48,649 |
| Oct 8, 2025 | 8.37 | 8.40 | 8.26 | 8.33 | 8.33 | -0.48% | 39,722 |
| Oct 7, 2025 | 8.22 | 8.40 | 8.11 | 8.37 | 8.37 | -0.95% | 64,859 |
| Oct 6, 2025 | 8.60 | 8.64 | 8.42 | 8.45 | 8.45 | -1.29% | 47,776 |
| Oct 3, 2025 | 8.60 | 8.66 | 8.47 | 8.56 | 8.56 | 0.59% | 68,184 |
| Oct 2, 2025 | 8.47 | 8.61 | 8.40 | 8.51 | 8.51 | 0.71% | 64,254 |
| Oct 1, 2025 | 8.53 | 8.53 | 8.27 | 8.45 | 8.45 | 2.05% | 77,544 |
| Sep 30, 2025 | 8.20 | 8.35 | 8.07 | 8.28 | 8.28 | 0.49% | 105,510 |
| Sep 29, 2025 | 8.27 | 8.33 | 8.12 | 8.24 | 8.24 | 0.12% | 97,114 |
| Sep 26, 2025 | 8.05 | 8.23 | 8.00 | 8.23 | 8.23 | 1.60% | 100,554 |
| Sep 25, 2025 | 8.06 | 8.12 | 7.95 | 8.10 | 8.10 | 0.50% | 95,990 |
| Sep 24, 2025 | 8.19 | 8.19 | 7.90 | 8.06 | 8.06 | -1.59% | 71,773 |
| Sep 23, 2025 | 8.07 | 8.19 | 7.97 | 8.19 | 8.19 | 1.99% | 136,711 |
| Sep 22, 2025 | 8.01 | 8.13 | 7.95 | 8.03 | 8.03 | 0.25% | 149,809 |
| Sep 19, 2025 | 8.00 | 8.16 | 7.95 | 8.01 | 8.01 | 0.88% | 93,846 |
| Sep 18, 2025 | 8.10 | 8.23 | 7.45 | 7.94 | 7.94 | -5.14% | 193,765 |
| Sep 17, 2025 | 8.52 | 8.52 | 8.30 | 8.37 | 8.32 | -1.76% | 77,341 |
| Sep 16, 2025 | 8.61 | 8.61 | 8.38 | 8.52 | 8.47 | 0.47% | 97,997 |
| Sep 15, 2025 | 8.61 | 8.61 | 8.31 | 8.48 | 8.43 | 0.95% | 56,494 |
| Sep 12, 2025 | 8.46 | 8.63 | 8.38 | 8.40 | 8.35 | -0.71% | 3,836,062 |
| Sep 11, 2025 | 8.47 | 8.60 | 8.43 | 8.46 | 8.41 | -0.47% | 65,517 |
| Sep 10, 2025 | 8.61 | 8.67 | 8.47 | 8.50 | 8.45 | -1.51% | 95,439 |
| Sep 9, 2025 | 8.39 | 8.68 | 8.39 | 8.63 | 8.58 | 1.77% | 181,937 |
| Sep 8, 2025 | 8.43 | 8.55 | 8.34 | 8.48 | 8.43 | 0.59% | 142,179 |
| Sep 5, 2025 | 8.40 | 8.64 | 8.40 | 8.43 | 8.38 | -0.35% | 184,597 |
| Sep 4, 2025 | 8.40 | 8.47 | 8.34 | 8.46 | 8.41 | 1.08% | 1,073,927 |
| Sep 3, 2025 | 8.39 | 8.55 | 8.31 | 8.37 | 8.32 | - | 122,935 |
| Sep 2, 2025 | 8.60 | 8.60 | 8.30 | 8.37 | 8.32 | 0.60% | 70,980 |
| Sep 1, 2025 | 8.40 | 8.43 | 8.32 | 8.32 | 8.27 | -1.42% | 69,256 |
| Aug 29, 2025 | 8.37 | 8.58 | 8.37 | 8.44 | 8.39 | 1.69% | 103,429 |
| Aug 28, 2025 | 8.28 | 8.48 | 8.08 | 8.30 | 8.25 | 1.22% | 504,984 |
| Aug 27, 2025 | 7.93 | 8.35 | 7.92 | 8.20 | 8.15 | 2.89% | 200,075 |
| Aug 26, 2025 | 8.01 | 8.13 | 7.50 | 7.97 | 7.92 | -4.55% | 339,605 |
| Aug 25, 2025 | 8.30 | 8.51 | 8.23 | 8.35 | 8.30 | 1.46% | 152,492 |
| Aug 22, 2025 | 8.15 | 8.34 | 8.14 | 8.23 | 8.18 | 0.86% | 109,290 |
| Aug 21, 2025 | 7.99 | 8.20 | 7.99 | 8.16 | 8.11 | 2.38% | 91,437 |
| Aug 20, 2025 | 8.08 | 8.18 | 7.95 | 7.97 | 7.92 | -1.12% | 90,383 |
| Aug 19, 2025 | 8.01 | 8.20 | 7.97 | 8.06 | 8.01 | 1.13% | 161,536 |
| Aug 18, 2025 | 7.92 | 7.98 | 7.88 | 7.97 | 7.92 | 0.76% | 60,322 |
| Aug 15, 2025 | 7.88 | 7.96 | 7.85 | 7.91 | 7.86 | 0.51% | 78,333 |
| Aug 14, 2025 | 7.90 | 7.97 | 7.86 | 7.87 | 7.82 | -0.38% | 78,274 |
| Aug 13, 2025 | 7.85 | 7.99 | 7.84 | 7.90 | 7.85 | 0.64% | 64,464 |
| Aug 12, 2025 | 7.85 | 7.99 | 7.80 | 7.85 | 7.80 | -0.88% | 121,377 |
| Aug 11, 2025 | 7.88 | 8.01 | 7.79 | 7.92 | 7.87 | 1.41% | 136,611 |
| Aug 8, 2025 | 7.72 | 7.89 | 7.63 | 7.81 | 7.77 | 0.77% | 57,879 |
| Aug 7, 2025 | 7.60 | 7.76 | 7.49 | 7.75 | 7.71 | 3.06% | 150,328 |
| Aug 6, 2025 | 7.20 | 7.59 | 7.18 | 7.52 | 7.48 | 4.44% | 103,087 |
| Aug 5, 2025 | 7.20 | 7.23 | 7.13 | 7.20 | 7.16 | 1.55% | 44,583 |
| Aug 4, 2025 | 7.11 | 7.26 | 7.04 | 7.09 | 7.05 | -0.84% | 156,882 |
| Aug 1, 2025 | 7.65 | 7.65 | 7.15 | 7.15 | 7.11 | -2.99% | 123,422 |
| Jul 31, 2025 | 7.42 | 7.56 | 7.35 | 7.37 | 7.33 | -0.67% | 163,928 |
| Jul 30, 2025 | 7.19 | 7.47 | 7.16 | 7.42 | 7.38 | 2.34% | 110,563 |
| Jul 29, 2025 | 7.19 | 7.26 | 7.18 | 7.25 | 7.21 | 0.83% | 45,788 |
| Jul 28, 2025 | 7.27 | 7.35 | 7.16 | 7.19 | 7.15 | -1.10% | 76,903 |
| Jul 25, 2025 | 7.15 | 7.28 | 7.03 | 7.27 | 7.23 | 2.25% | 101,814 |
| Jul 24, 2025 | 7.02 | 7.17 | 7.00 | 7.11 | 7.07 | 0.85% | 33,747 |
| Jul 23, 2025 | 7.20 | 7.20 | 7.01 | 7.05 | 7.01 | -1.54% | 60,498 |
| Jul 22, 2025 | 7.29 | 7.29 | 7.12 | 7.16 | 7.12 | 0.28% | 84,943 |