MAD

Mader Historical Data

Company Name Stock Ticker Symbol Market Type
Mader Group Limited MAD Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.04 1.46% 2.78 02:15:00
Open Price Low Price High Price Close Price Prev Close
2.71 2.71 2.85 2.78 2.74
more quote information »

MAD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.033.052.702.8049,147-0.25-8.25%
1 Month2.903.062.672.8565,003-0.12-4.14%
3 Months2.663.402.322.8661,8080.124.51%
6 Months3.003.402.212.7663,530-0.22-7.33%
1 Year1.503.401.4152.30101,4621.2885.33%
3 Years1.203.400.621.38115,1951.58131.67%
5 Years1.203.400.621.38115,1951.58131.67%

MAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 2.74 0.01 0.37% 2.73 2.74 2.69 55,103
Sep 23 2022 2.73 -0.12 -4.21% 2.88 2.90 2.70 63,176
Sep 21 2022 2.85 0.01 0.35% 2.85 2.85 2.80 70,183
Sep 20 2022 2.84 0.02 0.71% 2.88 2.92 2.83 17,374
Sep 19 2022 2.82 -0.11 -3.75% 3.03 3.05 2.80 45,855
Sep 16 2022 2.93 0.06 2.09% 3.00 3.06 2.87 8,572
Sep 15 2022 2.87 -0.01 -0.35% 2.93 3.03 2.80 95,436
Sep 14 2022 2.88 0.01 0.35% 2.81 2.89 2.80 162,835
Sep 13 2022 2.87 0.02 0.7% 2.85 2.88 2.81 173,840
Sep 12 2022 2.85 0.00 0.0% 2.85 2.89 2.85 31,849
Sep 09 2022 2.85 -0.02 -0.7% 2.84 2.88 2.79 163,850
Sep 08 2022 2.87 0.05 1.77% 2.80 2.88 2.79 82,015
Sep 07 2022 2.82 -0.02 -0.7% 2.86 2.86 2.79 3,007
Sep 06 2022 2.84 0.03 1.07% 2.81 2.88 2.79 10,225
Sep 05 2022 2.81 0.00 0.0% 2.81 2.81 2.81 0.00
Sep 02 2022 2.81 -0.03 -1.06% 2.85 2.85 2.76 9,603
Sep 01 2022 2.84 -0.06 -2.07% 2.94 2.95 2.78 36,794
Aug 31 2022 2.90 0.16 5.84% 2.76 2.93 2.72 63,514
Aug 30 2022 2.74 -0.18 -6.0% 2.95 2.95 2.74 56,204
Aug 29 2022 2.915 -0.05 -1.52% 2.90 2.95 2.81 74,770
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.

Log in to ADVFN
Register Now

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

P: V: D:20220927 13:57:51