MAD

Mader Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Mader Group Limited MAD Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.06 2.76% 2.23 02:50:01
Open Price Low Price High Price Close Price Prev Close
2.22 2.21 2.23 2.23 2.17
more quote information »

MAD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.232.352.182.2695,5330.000.0%
1 Month1.902.501.852.16351,6000.3317.37%
3 Months1.112.501.101.81239,3861.12100.9%
6 Months0.902.500.831.46190,1091.33147.78%
1 Year0.912.500.831.28149,8351.32145.05%
3 Years1.202.500.621.14133,0221.0385.83%
5 Years1.202.500.621.14133,0221.0385.83%

MAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 2.23 0.06 2.76% 2.22 2.23 2.21 63,137
Nov 25 2021 2.17 -0.07 -3.13% 2.24 2.24 2.17 268,706
Nov 24 2021 2.24 0.02 0.9% 2.18 2.24 2.18 64,630
Nov 23 2021 2.22 -0.03 -1.33% 2.23 2.24 2.21 99,389
Nov 22 2021 2.25 -0.08 -3.43% 2.31 2.31 2.20 135,301
Nov 19 2021 2.33 0.08 3.56% 2.275 2.35 2.26 102,164
Nov 18 2021 2.25 0.00 0.0% 2.23 2.27 2.23 76,183
Nov 17 2021 2.25 0.00 0.22% 2.23 2.31 2.23 87,062
Nov 16 2021 2.245 -0.08 -3.23% 2.33 2.33 2.155 223,823
Nov 15 2021 2.32 -0.11 -4.53% 2.41 2.45 2.32 466,977
Nov 12 2021 2.43 0.05 2.1% 2.37 2.50 2.36 393,191
Nov 11 2021 2.38 0.03 1.28% 2.40 2.41 2.28 170,381
Nov 10 2021 2.35 0.02 0.86% 2.39 2.40 2.27 209,457
Nov 09 2021 2.33 -0.02 -0.85% 2.34 2.35 2.23 303,939
Nov 08 2021 2.35 0.19 8.8% 2.15 2.43 2.14 902,092
Nov 05 2021 2.16 0.04 1.89% 2.16 2.24 2.14 482,010
Nov 04 2021 2.12 0.17 8.72% 1.96 2.13 1.915 949,881
Nov 03 2021 1.95 0.05 2.63% 1.90 1.955 1.88 1,724,682
Nov 02 2021 1.90 0.01 0.53% 1.91 1.91 1.895 104,714
Nov 01 2021 1.89 0.00 0.0% 1.92 1.935 1.89 255,215
Oct 29 2021 1.89 0.00 0.0% 1.895 1.895 1.87 150,213
Oct 28 2021 1.89 0.01 0.53% 1.90 1.915 1.85 130,696
Oct 27 2021 1.88 0.11 6.21% 1.775 1.91 1.76 458,761
See More Historical Prices ยป
Your Recent History
ASX
MAD
Mader
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211127 11:51:03