Mader Group Ltd MAD
ASX · Australia · Consumer Services
AUD 6.54-0.02 (-0.30%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 6.54 | -0.30% | AUD 6.51 | AUD 6.63 | AUD 6.45 | 302.37K |
| 2026-09-30 | AUD 6.56 | +2.82% | AUD 6.40 | AUD 6.56 | AUD 6.37 | 437.12K |
| 2026-09-29 | AUD 6.38 | +0.95% | AUD 6.40 | AUD 6.46 | AUD 6.32 | 245.05K |
| 2026-09-28 | AUD 6.32 | +1.77% | AUD 6.22 | AUD 6.38 | AUD 6.16 | 451.49K |
| 2026-09-25 | AUD 6.21 | -3.57% | AUD 6.40 | AUD 6.42 | AUD 6.17 | 179.85K |
| 2026-09-24 | AUD 6.44 | -0.92% | AUD 6.50 | AUD 6.58 | AUD 6.35 | 403.56K |
| 2026-09-23 | AUD 6.50 | +2.36% | AUD 6.32 | AUD 6.54 | AUD 6.28 | 243.97K |
| 2026-09-22 | AUD 6.35 | +0.16% | AUD 6.25 | AUD 6.35 | AUD 6.19 | 194.72K |
| 2026-09-21 | AUD 6.34 | +0.48% | AUD 6.58 | AUD 6.58 | AUD 6.18 | 561.29K |
| 2026-09-18 | AUD 6.31 | +4.82% | AUD 6.10 | AUD 6.35 | AUD 6.10 | 381.80K |
| 2026-09-17 | AUD 6.02 | +1.18% | AUD 6.01 | AUD 6.09 | AUD 5.97 | 4.86M |
| 2026-09-16 | AUD 5.95 | -0.83% | AUD 5.98 | AUD 6.04 | AUD 5.90 | 3.01M |
| 2026-09-15 | AUD 6.00 | -1.15% | AUD 6.07 | AUD 6.07 | AUD 5.95 | 183.28K |
| 2026-09-14 | AUD 6.07 | +0.17% | AUD 6.06 | AUD 6.12 | AUD 6.02 | 122.66K |
| 2026-09-11 | AUD 6.06 | -1.78% | AUD 6.05 | AUD 6.10 | AUD 6.00 | 112.64K |
| 2026-09-10 | AUD 6.17 | -0.16% | AUD 6.24 | AUD 6.27 | AUD 6.05 | 425.17K |
| 2026-09-09 | AUD 6.18 | -0.80% | AUD 6.27 | AUD 6.32 | AUD 6.17 | 1.86M |
| 2026-09-08 | AUD 6.23 | -0.48% | AUD 6.25 | AUD 6.29 | AUD 6.17 | 398.94K |
| 2026-09-07 | AUD 6.26 | +0.81% | AUD 6.15 | AUD 6.33 | AUD 6.04 | 382.21K |
| 2026-09-04 | AUD 6.21 | -0.64% | AUD 6.33 | AUD 6.33 | AUD 6.16 | 154.21K |
| 2026-09-03 | AUD 6.25 | +0.97% | AUD 6.22 | AUD 6.32 | AUD 6.16 | 717.87K |
| 2026-09-02 | AUD 6.19 | 0.00% | AUD 6.19 | AUD 6.28 | AUD 6.06 | 391.64K |
| 2026-09-01 | AUD 6.19 | +0.32% | AUD 6.24 | AUD 6.31 | AUD 6.05 | 794.47K |
| 2026-08-31 | AUD 6.17 | +0.33% | AUD 6.25 | AUD 6.38 | AUD 6.15 | 157.78K |
| 2026-08-28 | AUD 6.15 | -3.61% | AUD 6.45 | AUD 6.59 | AUD 6.14 | 212.78K |
| 2026-08-27 | AUD 6.38 | -0.62% | AUD 6.51 | AUD 6.64 | AUD 6.27 | 282.46K |
| 2026-08-26 | AUD 6.42 | -3.17% | AUD 6.72 | AUD 7.09 | AUD 6.30 | 545.07K |
| 2026-08-25 | AUD 6.63 | -8.43% | AUD 7.47 | AUD 7.58 | AUD 6.63 | 320.84K |
| 2026-08-24 | AUD 7.24 | +2.40% | AUD 7.17 | AUD 7.27 | AUD 7.02 | 115.94K |
| 2026-08-21 | AUD 7.07 | -0.14% | AUD 7.08 | AUD 7.15 | AUD 7.02 | 71.84K |
| 2026-08-20 | AUD 7.08 | +1.29% | AUD 7.00 | AUD 7.17 | AUD 6.98 | 57.51K |
| 2026-08-19 | AUD 6.99 | -1.55% | AUD 7.10 | AUD 7.13 | AUD 6.94 | 63.13K |
| 2026-08-18 | AUD 7.10 | +1.43% | AUD 7.03 | AUD 7.12 | AUD 6.90 | 53.63K |
| 2026-08-17 | AUD 7.00 | +1.16% | AUD 6.96 | AUD 7.00 | AUD 6.84 | 47.01K |
| 2026-08-14 | AUD 6.92 | +1.47% | AUD 6.87 | AUD 6.97 | AUD 6.80 | 45.04K |
| 2026-08-13 | AUD 6.82 | -2.57% | AUD 6.96 | AUD 7.06 | AUD 6.73 | 165.44K |
| 2026-08-12 | AUD 7.00 | -1.69% | AUD 7.16 | AUD 7.17 | AUD 7.00 | 145.71K |
| 2026-08-11 | AUD 7.12 | -2.47% | AUD 7.25 | AUD 7.30 | AUD 7.06 | 52.17K |
| 2026-08-10 | AUD 7.30 | -1.75% | AUD 7.39 | AUD 7.42 | AUD 7.18 | 47.28K |
| 2026-08-07 | AUD 7.43 | -1.46% | AUD 7.50 | AUD 7.62 | AUD 7.37 | 84.11K |
| 2026-08-06 | AUD 7.54 | +2.03% | AUD 7.41 | AUD 7.63 | AUD 7.36 | 198.68K |
| 2026-08-05 | AUD 7.39 | +4.23% | AUD 7.15 | AUD 7.39 | AUD 7.12 | 269.65K |
| 2026-08-04 | AUD 7.09 | +1.72% | AUD 6.98 | AUD 7.15 | AUD 6.89 | 102.64K |
| 2026-08-03 | AUD 6.97 | +1.01% | AUD 6.82 | AUD 7.01 | AUD 6.80 | 54.01K |
| 2026-07-31 | AUD 6.90 | -0.86% | AUD 6.93 | AUD 6.99 | AUD 6.85 | 100.58K |
| 2026-07-30 | AUD 6.96 | -0.85% | AUD 7.13 | AUD 7.22 | AUD 6.82 | 113.51K |
| 2026-07-29 | AUD 7.02 | -3.84% | AUD 7.30 | AUD 7.31 | AUD 7.02 | 99.58K |
| 2026-07-28 | AUD 7.30 | +0.14% | AUD 7.45 | AUD 7.49 | AUD 7.20 | 109.44K |
| 2026-07-27 | AUD 7.29 | -0.55% | AUD 7.25 | AUD 7.41 | AUD 7.23 | 88.99K |
| 2026-07-24 | AUD 7.33 | -1.61% | AUD 7.45 | AUD 7.49 | AUD 7.25 | 56.52K |
| 2026-07-23 | AUD 7.45 | -3.25% | AUD 7.70 | AUD 7.70 | AUD 7.43 | 74.04K |
| 2026-07-22 | AUD 7.70 | +3.22% | AUD 7.42 | AUD 7.70 | AUD 7.33 | 58.23K |
| 2026-07-21 | AUD 7.46 | +1.22% | AUD 7.43 | AUD 7.56 | AUD 7.43 | 36.57K |
| 2026-07-20 | AUD 7.37 | -1.21% | AUD 7.51 | AUD 7.52 | AUD 7.27 | 106.20K |
| 2026-07-17 | AUD 7.46 | -2.86% | AUD 7.68 | AUD 7.68 | AUD 7.46 | 71.87K |
| 2026-07-16 | AUD 7.68 | +0.66% | AUD 7.61 | AUD 7.75 | AUD 7.61 | 11.86K |
| 2026-07-15 | AUD 7.63 | -0.13% | AUD 8.00 | AUD 8.00 | AUD 7.57 | 42.04K |
| 2026-07-14 | AUD 7.64 | -2.30% | AUD 7.78 | AUD 7.81 | AUD 7.49 | 45.92K |
| 2026-07-13 | AUD 7.82 | -2.01% | AUD 8.06 | AUD 8.08 | AUD 7.75 | 73.83K |
| 2026-07-10 | AUD 7.98 | +2.97% | AUD 7.75 | AUD 8.11 | AUD 7.75 | 101.48K |
| 2026-07-09 | AUD 7.75 | -1.02% | AUD 7.80 | AUD 8.08 | AUD 7.75 | 78.63K |
| 2026-07-08 | AUD 7.83 | -0.38% | AUD 8.00 | AUD 8.00 | AUD 7.61 | 34.79K |
| 2026-07-07 | AUD 7.86 | -1.63% | AUD 8.20 | AUD 8.20 | AUD 7.80 | 35.08K |
| 2026-07-06 | AUD 7.99 | -2.44% | AUD 8.00 | AUD 8.06 | AUD 7.74 | 38.89K |
| 2026-07-03 | AUD 8.19 | +3.67% | AUD 7.90 | AUD 8.19 | AUD 7.82 | 77.23K |
| 2026-07-02 | AUD 7.90 | -3.42% | AUD 8.10 | AUD 8.10 | AUD 7.77 | 87.62K |
| 2026-07-01 | AUD 8.18 | +3.28% | AUD 7.92 | AUD 8.46 | AUD 7.81 | 108.60K |
| 2026-06-30 | AUD 7.92 | +1.15% | AUD 7.85 | AUD 7.97 | AUD 7.78 | 31.93K |
| 2026-06-29 | AUD 7.83 | +1.03% | AUD 7.65 | AUD 7.89 | AUD 7.62 | 113.05K |
| 2026-06-26 | AUD 7.75 | +0.13% | AUD 7.73 | AUD 7.88 | AUD 7.66 | 66.48K |
| 2026-06-25 | AUD 7.74 | -1.02% | AUD 7.79 | AUD 8.03 | AUD 7.73 | 63.48K |
| 2026-06-24 | AUD 7.82 | -3.93% | AUD 8.20 | AUD 8.20 | AUD 7.81 | 61.74K |
| 2026-06-23 | AUD 8.14 | -1.93% | AUD 8.30 | AUD 8.30 | AUD 8.05 | 68.22K |
| 2026-06-22 | AUD 8.30 | +1.84% | AUD 8.15 | AUD 8.34 | AUD 7.91 | 47.43K |
| 2026-06-19 | AUD 8.15 | -0.37% | AUD 8.17 | AUD 8.23 | AUD 8.05 | 194.11K |
| 2026-06-18 | AUD 8.18 | +0.37% | AUD 8.16 | AUD 8.18 | AUD 8.03 | 34.36K |
| 2026-06-17 | AUD 8.15 | +0.12% | AUD 8.04 | AUD 8.18 | AUD 7.92 | 31.05K |
| 2026-06-16 | AUD 8.14 | +1.24% | AUD 8.05 | AUD 8.20 | AUD 8.05 | 57.48K |
| 2026-06-15 | AUD 8.04 | -2.31% | AUD 8.24 | AUD 8.24 | AUD 7.97 | 42.10K |
| 2026-06-12 | AUD 8.23 | +2.87% | AUD 7.98 | AUD 8.32 | AUD 7.95 | 56.16K |
| 2026-06-11 | AUD 8.00 | -1.48% | AUD 8.02 | AUD 8.08 | AUD 7.92 | 33.50K |
| 2026-06-10 | AUD 8.12 | -1.22% | AUD 8.20 | AUD 8.20 | AUD 8.01 | 35.34K |
| 2026-06-09 | AUD 8.22 | -3.41% | AUD 8.51 | AUD 8.51 | AUD 8.18 | 92.59K |
| 2026-06-05 | AUD 8.51 | +2.65% | AUD 8.31 | AUD 8.70 | AUD 8.31 | 107.59K |
| 2026-06-04 | AUD 8.29 | +0.24% | AUD 8.38 | AUD 8.38 | AUD 8.05 | 49.75K |
| 2026-06-03 | AUD 8.27 | -0.12% | AUD 8.30 | AUD 8.30 | AUD 8.05 | 68.18K |
| 2026-06-02 | AUD 8.28 | -0.72% | AUD 8.47 | AUD 8.47 | AUD 8.16 | 77.34K |
| 2026-06-01 | AUD 8.34 | -0.36% | AUD 8.40 | AUD 8.50 | AUD 8.30 | 84.83K |
| 2026-05-29 | AUD 8.37 | +0.12% | AUD 8.36 | AUD 8.39 | AUD 8.27 | 56.17K |
| 2026-05-28 | AUD 8.36 | -0.83% | AUD 8.43 | AUD 8.50 | AUD 8.18 | 78.36K |