Mader Group Limited (ASX:MAD)
Australia
· Delayed Price · Currency is AUD 7.44
-0.21 (-2.75%)
Apr 29, 2026, 11:59 AM AEST
Mader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.57 | 7.57 | 7.45 | 7.48 | - | -2.22% | 31,644 |
| 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 |
| Mar 5, 2026 | 8.10 | 8.54 | 8.10 | 8.45 | 8.45 | 4.58% | 142,244 |
| Mar 4, 2026 | 8.04 | 8.20 | 8.02 | 8.08 | 8.08 | -1.22% | 78,955 |
| Mar 3, 2026 | 8.33 | 8.54 | 8.13 | 8.18 | 8.18 | -4.44% | 594,042 |
| Mar 2, 2026 | 8.12 | 8.58 | 8.00 | 8.56 | 8.56 | 2.76% | 122,725 |
| Feb 27, 2026 | 8.43 | 8.60 | 8.23 | 8.33 | 8.33 | -0.83% | 549,394 |
| Feb 26, 2026 | 8.00 | 8.45 | 7.96 | 8.40 | 8.40 | 4.35% | 1,905,665 |
| Feb 25, 2026 | 8.49 | 8.49 | 7.91 | 8.05 | 8.05 | -5.29% | 232,440 |
| Feb 24, 2026 | 8.42 | 8.55 | 7.40 | 8.50 | 8.50 | -3.74% | 856,523 |
| Feb 23, 2026 | 8.67 | 8.96 | 8.67 | 8.83 | 8.83 | 1.85% | 234,498 |
| Feb 20, 2026 | 8.50 | 8.79 | 8.50 | 8.67 | 8.67 | 1.40% | 104,001 |
| Feb 19, 2026 | 8.50 | 8.70 | 8.41 | 8.55 | 8.55 | 0.71% | 232,804 |
| Feb 18, 2026 | 8.59 | 8.69 | 8.46 | 8.49 | 8.49 | -0.93% | 44,800 |
| Feb 17, 2026 | 8.50 | 8.63 | 8.48 | 8.57 | 8.57 | 0.23% | 92,935 |
| Feb 16, 2026 | 8.51 | 8.85 | 8.50 | 8.55 | 8.55 | 0.47% | 124,908 |
| Feb 13, 2026 | 8.39 | 8.60 | 8.32 | 8.51 | 8.51 | 0.83% | 63,022 |
| Feb 12, 2026 | 8.58 | 8.61 | 8.40 | 8.44 | 8.44 | -1.63% | 78,403 |
| Feb 11, 2026 | 8.32 | 8.68 | 8.32 | 8.58 | 8.58 | 3.37% | 85,673 |
| Feb 10, 2026 | 8.18 | 8.36 | 8.18 | 8.30 | 8.30 | 1.10% | 40,347 |
| Feb 9, 2026 | 7.96 | 8.21 | 7.80 | 8.21 | 8.21 | 6.21% | 57,623 |
| Feb 6, 2026 | 8.13 | 8.13 | 7.70 | 7.73 | 7.73 | -5.15% | 77,055 |
| Feb 5, 2026 | 8.31 | 8.38 | 8.13 | 8.15 | 8.15 | -2.04% | 167,658 |
| Feb 4, 2026 | 8.51 | 8.52 | 8.21 | 8.32 | 8.32 | -2.35% | 40,925 |
| Feb 3, 2026 | 8.40 | 8.69 | 8.40 | 8.52 | 8.52 | 1.43% | 70,409 |
| Feb 2, 2026 | 8.21 | 8.48 | 8.14 | 8.40 | 8.40 | 2.31% | 113,655 |
| Jan 30, 2026 | 8.00 | 8.27 | 7.89 | 8.21 | 8.21 | 2.63% | 81,390 |
| Jan 29, 2026 | 8.04 | 8.06 | 7.80 | 8.00 | 8.00 | -0.50% | 114,437 |
| Jan 28, 2026 | 8.27 | 8.27 | 7.95 | 8.04 | 8.04 | -2.78% | 224,329 |
| Jan 27, 2026 | 8.44 | 8.44 | 8.14 | 8.27 | 8.27 | -2.01% | 143,276 |
| Jan 23, 2026 | 8.65 | 8.80 | 8.19 | 8.44 | 8.44 | -2.88% | 145,853 |
| Jan 22, 2026 | 8.71 | 8.85 | 8.57 | 8.69 | 8.69 | 1.40% | 73,275 |
| Jan 21, 2026 | 8.30 | 8.61 | 8.25 | 8.57 | 8.57 | 1.66% | 128,425 |
| Jan 20, 2026 | 8.40 | 8.84 | 8.26 | 8.43 | 8.43 | 0.60% | 100,992 |
| Jan 19, 2026 | 7.77 | 8.49 | 7.76 | 8.38 | 8.38 | 7.85% | 122,599 |
| Jan 16, 2026 | 7.46 | 7.80 | 7.41 | 7.77 | 7.77 | 4.72% | 719,222 |
| Jan 15, 2026 | 7.70 | 7.70 | 7.40 | 7.42 | 7.42 | -3.64% | 51,133 |
| Jan 14, 2026 | 7.66 | 7.72 | 7.55 | 7.70 | 7.70 | 2.26% | 112,844 |
| Jan 13, 2026 | 7.55 | 7.60 | 7.45 | 7.53 | 7.53 | -0.26% | 54,156 |
| Jan 12, 2026 | 7.50 | 7.64 | 7.46 | 7.55 | 7.55 | 1.07% | 103,432 |
| Jan 9, 2026 | 7.45 | 7.55 | 7.45 | 7.47 | 7.47 | 0.40% | 20,172 |
| Jan 8, 2026 | 7.75 | 7.75 | 7.43 | 7.44 | 7.44 | -1.46% | 79,849 |
| Jan 7, 2026 | 7.41 | 7.69 | 7.39 | 7.55 | 7.55 | 1.48% | 69,701 |
| Jan 6, 2026 | 7.48 | 7.70 | 7.44 | 7.44 | 7.44 | -0.93% | 42,235 |
| Jan 5, 2026 | 7.50 | 7.65 | 7.48 | 7.51 | 7.51 | -0.13% | 30,269 |
| Jan 2, 2026 | 7.62 | 7.72 | 7.52 | 7.52 | 7.52 | -1.31% | 46,878 |
| Dec 31, 2025 | 7.70 | 7.76 | 7.60 | 7.62 | 7.62 | -1.04% | 19,207 |
| Dec 30, 2025 | 7.60 | 7.76 | 7.60 | 7.70 | 7.70 | 1.85% | 40,340 |
| Dec 29, 2025 | 7.68 | 7.69 | 7.49 | 7.56 | 7.56 | -1.18% | 57,903 |
| Dec 24, 2025 | 7.73 | 7.80 | 7.61 | 7.65 | 7.65 | -1.03% | 36,954 |
| Dec 23, 2025 | 7.72 | 7.77 | 7.68 | 7.73 | 7.73 | 0.39% | 45,619 |
| Dec 22, 2025 | 7.60 | 7.77 | 7.59 | 7.70 | 7.70 | 1.32% | 90,469 |
| Dec 19, 2025 | 7.30 | 7.62 | 7.28 | 7.60 | 7.60 | 4.83% | 303,438 |
| Dec 18, 2025 | 7.40 | 7.55 | 7.24 | 7.25 | 7.25 | -2.03% | 90,267 |
| Dec 17, 2025 | 7.50 | 7.63 | 7.40 | 7.40 | 7.40 | -1.20% | 110,624 |
| Dec 16, 2025 | 7.51 | 7.57 | 7.41 | 7.49 | 7.49 | -0.13% | 32,103 |
| Dec 15, 2025 | 7.51 | 7.51 | 7.40 | 7.50 | 7.50 | -0.13% | 53,034 |
| Dec 12, 2025 | 7.61 | 7.61 | 7.44 | 7.51 | 7.51 | -1.57% | 42,491 |
| Dec 11, 2025 | 7.41 | 7.83 | 7.41 | 7.63 | 7.63 | - | 93,795 |
| Dec 10, 2025 | 7.60 | 7.71 | 7.54 | 7.63 | 7.63 | 1.06% | 162,503 |
| Dec 9, 2025 | 7.72 | 7.72 | 7.43 | 7.55 | 7.55 | -1.95% | 299,355 |
| 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 |