ASX - Delayed Quote AUD

Mader Group Limited (MAD.AX)

6.45
+0.03
+(0.47%)
As of May 12 at 4:10:37 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 12, 20256.476.556.396.456.4549,041
May 9, 20256.406.556.406.426.4277,500
May 8, 20256.506.576.456.526.5251,175
May 7, 20256.406.526.406.466.4654,204
May 6, 20256.406.536.346.496.4944,093
May 5, 20256.566.756.406.406.40165,149
May 2, 20256.346.476.326.476.4778,357
May 1, 20256.366.406.256.396.3980,936
Apr 30, 20256.386.386.246.366.36198,226
Apr 29, 20256.086.336.046.306.30180,660
Apr 28, 20256.206.246.076.166.1689,177
Apr 24, 20256.126.286.086.206.20139,212
Apr 23, 20255.996.095.896.066.06221,692
Apr 22, 20255.935.955.815.905.90379,975
Apr 17, 20256.086.085.855.945.94147,222
Apr 16, 20256.056.095.965.985.9829,472
Apr 15, 20256.046.165.966.056.05180,422
Apr 14, 20255.916.045.875.965.9632,587
Apr 11, 20255.755.935.665.885.8849,475
Apr 10, 20255.755.845.645.765.76163,175
Apr 9, 20255.605.655.305.475.47182,589
Apr 8, 20255.555.715.505.625.62157,640
Apr 7, 20255.705.755.455.505.50237,822
Apr 4, 20256.006.005.545.715.71233,227
Apr 3, 20256.106.186.016.046.0445,641
Apr 2, 20256.036.176.036.116.1155,593
Apr 1, 20256.056.235.936.016.0153,250
Mar 31, 20256.156.155.906.096.0960,472
Mar 28, 20255.986.225.986.166.1699,192
Mar 27, 20255.765.985.765.955.95156,514
Mar 26, 20255.505.725.435.725.7236,855
Mar 25, 2025 0.04 Dividend
Mar 25, 20255.425.715.425.505.50117,322
Mar 24, 20255.855.855.425.505.46430,445
Mar 21, 20255.525.925.355.925.88246,107
Mar 20, 20255.525.525.415.505.46110,975
Mar 19, 20255.605.605.455.525.4858,834
Mar 18, 20255.565.675.565.605.5694,826
Mar 17, 20255.505.615.505.565.52163,036
Mar 14, 20255.535.565.455.555.51116,609
Mar 13, 20255.505.755.415.565.52131,438
Mar 12, 20255.405.805.325.455.41160,028
Mar 11, 20255.755.795.115.425.38330,932
Mar 10, 20255.765.925.755.805.7677,979
Mar 7, 20255.925.945.705.745.7081,942
Mar 6, 20255.996.045.895.945.90326,343
Mar 5, 20256.226.225.855.955.9163,505
Mar 4, 20256.206.306.056.226.17145,054
Mar 3, 20256.216.316.216.266.2168,161
Feb 28, 20256.156.206.096.206.15368,545
Feb 27, 20255.856.275.856.236.18267,604
Feb 26, 20255.895.895.705.855.81782,456
Feb 25, 20256.006.155.656.005.96419,815
Feb 24, 20255.906.215.826.186.14201,388
Feb 21, 20256.056.085.885.915.8770,112
Feb 20, 20256.126.195.876.025.98225,432
Feb 19, 20256.226.226.136.166.1257,519
Feb 18, 20256.266.296.176.176.1362,333
Feb 17, 20256.206.246.126.196.14105,121
Feb 14, 20256.176.246.166.206.1537,428
Feb 13, 20256.236.236.166.176.1330,670
Feb 12, 20256.306.306.156.226.1789,486
Feb 11, 20256.226.306.126.216.16105,693
Feb 10, 20256.206.246.156.156.1186,187
Feb 7, 20256.256.306.186.206.1523,090
Feb 6, 20256.306.306.186.266.2142,701
Feb 5, 20256.296.306.196.236.1837,026
Feb 4, 20256.196.296.186.216.1644,516
Feb 3, 20256.196.256.126.196.1438,117
Jan 31, 20256.226.326.166.206.15383,386
Jan 30, 20256.306.306.216.216.1633,461
Jan 29, 20256.096.176.036.126.0888,483
Jan 28, 20256.126.166.066.066.0248,058
Jan 24, 20256.396.396.096.096.05466,117
Jan 23, 20256.256.406.256.396.3474,915
Jan 22, 20256.126.286.126.256.2041,135
Jan 21, 20256.256.256.106.156.1157,995
Jan 20, 20256.286.406.096.146.10111,252
Jan 17, 20256.236.396.186.286.2354,712
Jan 16, 20256.246.306.186.216.1650,259
Jan 15, 20256.296.296.206.246.19264,421
Jan 14, 20256.136.306.126.166.1256,367
Jan 13, 20256.256.276.136.136.0965,991
Jan 10, 20256.156.306.156.256.2054,872
Jan 9, 20256.196.206.066.206.1532,584
Jan 8, 20256.246.256.126.206.15362,576
Jan 7, 20256.106.306.086.176.13108,366
Jan 6, 20256.006.156.006.106.0691,297
Jan 3, 20256.076.106.006.096.0548,196
Jan 2, 20255.966.105.936.086.0461,906
Dec 31, 20246.006.025.836.025.9837,666
Dec 30, 20245.956.075.915.985.9439,046
Dec 27, 20246.106.115.985.985.9457,114
Dec 24, 20246.106.106.016.106.0657,385
Dec 23, 20246.056.126.016.106.06255,825
Dec 20, 20246.186.185.966.056.01227,761
Dec 19, 20246.116.286.016.206.15128,060
Dec 18, 20246.026.125.976.126.0825,562
Dec 17, 20245.916.075.916.005.9665,644
Dec 16, 20246.276.276.056.066.0252,882
Dec 13, 20246.116.206.016.176.1358,900
Dec 12, 20246.166.225.916.116.07158,241
Dec 11, 20246.356.506.316.406.35124,543
Dec 10, 20246.186.356.076.196.1448,160
Dec 9, 20246.236.246.136.176.13234,460
Dec 6, 20246.316.356.206.236.1896,286
Dec 5, 20246.356.386.276.386.3340,667
Dec 4, 20246.286.406.236.326.27206,852
Dec 3, 20246.056.285.986.286.2371,528
Dec 2, 20245.946.145.946.056.0187,425
Nov 29, 20245.856.005.855.955.9193,159
Nov 28, 20246.056.185.855.855.81101,711
Nov 27, 20245.886.205.886.015.97143,283
Nov 26, 20245.885.905.745.875.8359,465
Nov 25, 20245.625.945.625.785.7497,576
Nov 22, 20245.665.715.565.715.6780,800
Nov 21, 20245.986.025.535.565.52274,638
Nov 20, 20246.406.435.745.835.79267,363
Nov 19, 20246.626.656.416.416.3676,433
Nov 18, 20246.706.726.486.686.63304,467
Nov 15, 20246.556.756.556.756.70112,105
Nov 14, 20246.786.786.446.706.65312,270
Nov 13, 20246.756.796.686.796.74178,896
Nov 12, 20246.756.866.756.806.75522,696
Nov 11, 20246.676.776.656.756.70165,319
Nov 8, 20246.426.676.426.676.62199,513
Nov 7, 20246.356.526.346.426.37338,867
Nov 6, 20246.346.536.336.476.4274,102
Nov 5, 20246.296.396.276.346.2985,160
Nov 4, 20246.216.346.146.296.24210,383
Nov 1, 20246.106.225.986.216.1686,110
Oct 31, 20246.296.295.936.076.03114,736
Oct 30, 20245.856.345.726.346.29246,818
Oct 29, 20245.715.855.675.745.7054,489
Oct 28, 20245.655.765.525.715.6763,008
Oct 25, 20245.775.775.605.655.6187,240
Oct 24, 20245.955.955.695.815.77105,653
Oct 23, 20245.936.025.866.005.96236,861
Oct 22, 20245.886.095.856.015.97248,345
Oct 21, 20245.825.935.805.855.81599,212
Oct 18, 20245.635.795.565.735.6987,558
Oct 17, 20245.575.675.505.565.52158,757
Oct 16, 20245.825.825.535.575.5366,861
Oct 15, 20245.805.855.595.745.70104,444
Oct 14, 20245.605.685.505.605.56118,533
Oct 11, 20245.445.605.385.535.49135,045
Oct 10, 20245.365.415.325.355.3134,234
Oct 9, 20245.445.445.255.375.3342,629
Oct 8, 20245.425.455.185.215.1769,200
Oct 7, 20245.235.405.195.395.3545,779
Oct 4, 20245.125.275.075.195.1537,489
Oct 3, 20245.095.245.085.115.0787,354
Oct 2, 20245.255.254.985.034.99143,318
Oct 1, 20244.995.244.965.245.20121,585
Sep 30, 20244.954.994.864.964.92132,345
Sep 27, 20244.954.994.874.924.88161,315
Sep 26, 20244.874.924.814.894.85184,496
Sep 25, 20245.035.044.864.864.8282,415
Sep 24, 20245.105.114.924.954.91135,020
Sep 23, 20245.005.114.915.034.9987,005
Sep 20, 20244.905.094.904.954.91257,033
Sep 19, 2024 0.04 Dividend
Sep 19, 20244.904.934.664.874.83274,516
Sep 18, 20245.045.044.834.844.77161,253
Sep 17, 20245.255.304.994.994.9191,634
Sep 16, 20245.205.275.205.245.16119,306
Sep 13, 20245.205.215.125.175.0963,499
Sep 12, 20245.045.155.035.125.04128,757
Sep 11, 20245.005.094.995.034.9596,923
Sep 10, 20245.195.194.824.944.86239,384
Sep 9, 20245.255.255.005.034.95218,865
Sep 6, 20245.255.325.235.285.20139,444
Sep 5, 20245.255.345.155.195.1182,382
Sep 4, 20245.525.555.185.215.13107,133
Sep 3, 20245.485.555.455.485.40250,926
Sep 2, 20245.175.335.105.335.25296,228
Aug 30, 20245.095.235.075.165.08598,745
Aug 29, 20245.215.255.035.044.96234,989
Aug 28, 20245.305.335.225.235.15168,946
Aug 27, 20245.355.395.265.355.27136,240
Aug 26, 20245.405.405.265.305.22226,526
Aug 23, 20245.315.365.215.295.21304,697
Aug 22, 20245.385.425.255.305.22331,134
Aug 21, 20245.605.605.215.375.29884,201
Aug 20, 20245.935.975.305.705.611,374,336
Aug 19, 20246.636.636.356.426.3272,704
Aug 16, 20246.306.746.276.556.45392,172
Aug 15, 20246.016.356.016.276.1799,544
Aug 14, 20246.126.125.936.005.91162,881
Aug 13, 20246.256.286.036.075.9876,471
Aug 12, 20246.026.256.026.256.1554,584
Aug 9, 20245.966.125.966.045.9544,673
Aug 8, 20246.046.155.905.965.8779,910
Aug 7, 20246.096.095.946.015.9223,978
Aug 6, 20245.805.995.785.955.86117,868
Aug 5, 20246.096.095.735.905.81256,015
Aug 2, 20246.256.286.146.166.06116,380
Aug 1, 20246.286.286.126.156.05952,369
Jul 31, 20246.286.326.236.256.15157,678
Jul 30, 20246.176.286.136.256.1555,355
Jul 29, 20246.206.286.136.156.0588,890
Jul 26, 20246.236.276.156.156.0542,216
Jul 25, 20246.256.256.136.166.0648,350
Jul 24, 20246.246.306.226.276.1754,139
Jul 23, 20246.206.316.186.226.1236,480
Jul 22, 20246.206.276.156.276.1738,489
Jul 19, 20246.276.306.146.206.1077,061
Jul 18, 20246.316.316.156.156.05231,049
Jul 17, 20246.246.366.246.306.20132,016
Jul 16, 20246.226.246.116.186.0877,371
Jul 15, 20246.196.276.136.266.1682,654
Jul 12, 20246.066.186.036.166.06141,554
Jul 11, 20246.076.075.856.045.95222,405
Jul 10, 20246.196.196.016.075.98116,410
Jul 9, 20246.116.206.116.166.0648,904
Jul 8, 20246.206.206.026.085.9989,539
Jul 5, 20246.126.166.076.106.0138,870
Jul 4, 20246.206.276.106.116.0274,040
Jul 3, 20246.206.306.136.176.0735,133
Jul 2, 20246.186.226.146.176.0740,543
Jul 1, 20246.276.276.106.156.0582,413
Jun 28, 20246.226.306.206.296.1952,756
Jun 27, 20246.436.476.156.206.1070,811
Jun 26, 20246.306.426.306.376.27139,777
Jun 25, 20246.206.306.186.306.2046,686
Jun 24, 20246.156.256.126.206.1066,261
Jun 21, 20246.186.256.126.256.15218,139
Jun 20, 20246.506.506.126.206.10183,419
Jun 19, 20246.266.536.106.516.41357,778
Jun 18, 20246.206.326.126.266.1694,646
Jun 17, 20246.176.236.036.096.0063,387
Jun 14, 20246.156.236.106.186.0851,428
Jun 13, 20246.056.236.036.085.9947,618
Jun 12, 20246.146.165.966.055.9676,396
Jun 11, 20246.086.216.016.015.92285,425
Jun 7, 20246.126.216.076.085.99130,031
Jun 6, 20246.106.206.036.055.96285,920
Jun 5, 20246.056.145.976.075.9889,456
Jun 4, 20246.256.286.026.045.95207,374
Jun 3, 20246.456.496.156.216.11146,628
May 31, 20246.466.596.336.416.31241,082
May 30, 20246.426.506.336.456.35124,673
May 29, 20246.766.766.436.456.3588,412
May 28, 20246.766.816.586.586.4856,100
May 27, 20247.037.056.766.916.80107,105
May 24, 20247.097.177.007.006.89314,541
May 23, 20247.127.127.047.076.9624,682
May 22, 20247.057.187.037.127.0140,723
May 21, 20247.067.157.057.056.9476,737
May 20, 20247.007.077.007.056.9441,435
May 17, 20247.087.197.047.096.9833,298
May 16, 20247.147.207.057.096.9841,290
May 15, 20247.107.137.037.056.9438,570
May 14, 20247.167.186.997.106.9967,206
May 13, 20247.037.096.947.066.9579,172

Related Tickers

GREEN.ST Green Landscaping Group AB (publ)
62.80
-2.79%
 
KPG.AX Kelly Partners Group Holdings Limited
11.70
-1.85%
 
PLX.PA Pluxee N.V.
20.52
+1.38%
 
SIQ.AX Smartgroup Corporation Ltd
7.81
+0.90%
 
TEP.PA Teleperformance SE
97.18
+4.07%
 
ZI7.MU Amentum Holdings Inc
19.10
0.00%
 
PLUX.VI PLUXEE NV
20.62
+2.28%
 
PLXNF PLUXEE NV
19.97
0.00%
 
CO6.F Copart, Inc.
56.62
+3.40%
 
ISC.TO Information Services Corporation
27.45
+0.59%