MAD

Mader Historical Data

MAD Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 3.74 0.02 0.54% 3.72 3.78 3.64 34,226
Nov 29 2022 3.72 0.20 5.68% 3.53 3.72 3.51 74,218
Nov 28 2022 3.52 -0.23 -6.13% 3.72 3.72 3.51 63,133
Nov 25 2022 3.75 0.03 0.81% 3.75 3.80 3.73 6,685
Nov 24 2022 3.72 -0.09 -2.36% 3.87 3.92 3.72 29,851
Nov 23 2022 3.81 -0.05 -1.3% 3.87 3.87 3.79 22,373
Nov 22 2022 3.86 0.14 3.76% 3.72 3.87 3.72 35,642
Nov 21 2022 3.72 0.02 0.54% 3.70 3.85 3.70 20,162
Nov 18 2022 3.70 -0.09 -2.37% 3.87 3.87 3.65 70,833
Nov 17 2022 3.79 0.02 0.53% 3.82 3.87 3.76 36,493
Nov 16 2022 3.77 -0.03 -0.79% 3.89 3.90 3.75 29,291
Nov 15 2022 3.80 -0.05 -1.3% 3.92 3.92 3.75 28,924
Nov 14 2022 3.85 0.05 1.32% 3.83 3.97 3.78 152,031
Nov 11 2022 3.80 0.14 3.83% 3.74 3.83 3.68 53,672
Nov 10 2022 3.66 0.04 1.1% 3.68 3.83 3.60 40,083
Nov 09 2022 3.62 -0.13 -3.47% 3.75 3.85 3.61 102,139
Nov 08 2022 3.75 0.10 2.74% 3.67 3.78 3.67 131,447
Nov 07 2022 3.65 0.18 5.19% 3.61 3.75 3.53 88,231
Nov 04 2022 3.47 -0.03 -0.86% 3.60 3.60 3.41 77,418
Nov 03 2022 3.50 -0.09 -2.51% 3.55 3.61 3.50 59,914
Nov 02 2022 3.59 0.01 0.28% 3.65 3.65 3.56 51,841
Nov 01 2022 3.58 0.07 1.99% 3.60 3.66 3.56 113,050
Oct 31 2022 3.51 0.23 7.01% 3.33 3.54 3.33 79,094
Oct 28 2022 3.28 0.10 3.14% 3.23 3.33 3.20 97,257
Oct 27 2022 3.18 0.05 1.44% 3.20 3.24 3.14 178,489
Oct 26 2022 3.135 0.03 1.13% 3.15 3.18 3.00 178,407
Oct 25 2022 3.10 -0.32 -9.36% 3.53 3.53 3.10 287,209
Oct 24 2022 3.42 0.22 6.87% 3.21 3.42 3.15 138,701
Oct 21 2022 3.20 0.21 7.02% 2.92 3.24 2.91 147,160
Oct 20 2022 2.99 -0.03 -0.99% 3.00 3.01 2.94 3,370
Oct 19 2022 3.02 -0.02 -0.66% 2.99 3.02 2.99 286
Oct 18 2022 3.04 0.21 7.42% 2.90 3.04 2.89 67,094
Oct 17 2022 2.83 -0.02 -0.7% 2.89 2.89 2.83 1,538
Oct 14 2022 2.85 0.01 0.35% 2.83 2.85 2.83 1,356
Oct 13 2022 2.84 0.01 0.35% 2.90 2.90 2.81 37,812
Oct 12 2022 2.83 0.05 1.8% 2.78 2.91 2.77 14,117
Oct 11 2022 2.78 -0.20 -6.71% 2.98 2.98 2.78 32,797
Oct 10 2022 2.98 -0.01 -0.33% 3.03 3.03 2.95 6,049
Oct 07 2022 2.99 0.07 2.4% 2.90 3.06 2.90 43,913
Oct 06 2022 2.92 -0.05 -1.68% 2.97 2.97 2.91 20,811
Oct 05 2022 2.97 0.03 1.02% 2.90 2.97 2.90 10,109
Oct 04 2022 2.94 0.08 2.8% 2.94 2.94 2.90 28,335
Oct 03 2022 2.86 -0.07 -2.39% 2.90 2.92 2.85 32,411
Sep 30 2022 2.93 -0.08 -2.66% 2.98 2.98 2.90 10,376
Sep 29 2022 3.01 0.19 6.74% 2.86 3.06 2.86 20,259
Sep 28 2022 2.82 0.04 1.44% 2.75 2.84 2.75 49,896
Sep 27 2022 2.78 0.04 1.46% 2.71 2.85 2.71 77,627
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 22 2022 2.85 0.00 +0.00% 2.85 2.85 2.80 0.00
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 0.04 1.43% 2.81 2.88 2.79 10,225
Sep 05 2022 2.80 -0.01 -0.36% 2.75 2.80 2.67 65,952
Sep 02 2022 2.81 -0.03 -1.06% 2.85 2.85 2.76 9,603
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:20221201 14:26:03