Mader Group Ltd MAD
ASX · Avustralya · Tüketici Hizmetleri
AUD 6,61+0,07 (+%0,99)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 6,63 | +%1,38 | AUD 6,67 | AUD 6,67 | AUD 6,58 | 5,17K |
| 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 |