Mader Group Limited (MAD)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 13.8376383764 | 5.42 | 6.22 | 5.42 | 93603 | 5.87625483 | DE |
| 4 | -0.03 | -0.483870967742 | 6.2 | 6.3 | 5.11 | 150118 | 5.65735735 | DE |
| 12 | 0.07 | 1.14754098361 | 6.1 | 6.4 | 5.11 | 141116 | 5.95182336 | DE |
| 26 | 1.18 | 23.6472945892 | 4.99 | 6.86 | 4.96 | 135369 | 6.02091777 | DE |
| 52 | -0.22 | -3.44287949922 | 6.39 | 7.31 | 4.66 | 143987 | 5.9791826 | DE |
| 156 | 2.93 | 90.4320987654 | 3.24 | 7.98 | 2.25 | 123868 | 5.64533234 | DE |
| 260 | 5.48 | 794.202898551 | 0.69 | 7.98 | 0.62 | 119927 | 4.00434629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743484500 | 5.99 | -0.11 | -1.80 | 6.05 | 6.23 | 5.93 | 53250 |
| 1743398100 | 6.1 | -0.06 | -0.89 | 6.15 | 6.15 | 5.9 | 60472 |
| 1743138900 | 6.155 | 0.22 | 3.62 | 5.98 | 6.22 | 5.98 | 99192 |
| 1743052500 | 5.94 | 0.25 | 4.39 | 5.76 | 5.98 | 5.76 | 154173 |
| 1742966100 | 5.69 | 0.19 | 3.45 | 5.5 | 5.7 | 5.43 | 36855 |
| 1742879700 | 5.5 | 0.04 | 0.73 | 5.42 | 5.71 | 5.42 | 117322 |
| 1742793300 | 5.46 | -0.02 | -0.36 | 5.85 | 5.85 | 5.42 | 428267 |
| 1742534100 | 5.48 | 0.02 | 0.37 | 5.5199999 | 5.53 | 5.35 | 244576 |
| 1742447700 | 5.46 | -0.09 | -1.53 | 5.5199999 | 5.5199999 | 5.41 | 110975 |
| 1742361300 | 5.545 | -0.05 | -0.81 | 5.6 | 5.6 | 5.45 | 58834 |
| 1742274900 | 5.59 | 0.03 | 0.54 | 5.5599999 | 5.67 | 5.5599999 | 94826 |
| 1742188500 | 5.5599999 | 0.09 | 1.65 | 5.5 | 5.615 | 5.5 | 163036 |
| 1741929300 | 5.47 | -0.07 | -1.26 | 5.53 | 5.5599999 | 5.45 | 116609 |
| 1741842900 | 5.54 | 0.09 | 1.65 | 5.5 | 5.75 | 5.41 | 131438 |
| 1741756500 | 5.45 | 0.01 | 0.18 | 5.4 | 5.8 | 5.32 | 160028 |
| 1741670100 | 5.44 | -0.37 | -6.29 | 5.75 | 5.79 | 5.11 | 330932 |
| 1741583700 | 5.805 | 0.05 | 0.96 | 5.76 | 5.92 | 5.75 | 77979 |
| 1741324500 | 5.75 | -0.22 | -3.69 | 5.92 | 5.94 | 5.7 | 81942 |
| 1741238100 | 5.97 | 0.04 | 0.67 | 5.99 | 6.04 | 5.89 | 326343 |
| 1741151700 | 5.93 | -0.28 | -4.51 | 6.22 | 6.22 | 5.85 | 63505 |
| 1741065300 | 6.21 | -0.04 | -0.64 | 6.2 | 6.3 | 6.05 | 145054 |
| 1740978900 | 6.25 | 0.06 | 0.97 | 6.21 | 6.3099999 | 6.21 | 68161 |
| 1740719700 | 6.19 | -0.06 | -0.96 | 6.15 | 6.19 | 6.09 | 365696 |
| 1740633300 | 6.25 | 0.39 | 6.66 | 5.85 | 6.2699999 | 5.85 | 267604 |
| 1740546900 | 5.86 | -0.14 | -2.25 | 5.89 | 5.89 | 5.7 | 782456 |
| 1740460500 | 5.995 | -0.15 | -2.36 | 6 | 6.15 | 5.65 | 419815 |
| 1740374100 | 6.14 | 0.24 | 4.07 | 5.9 | 6.21 | 5.82 | 112487 |
| 1740114900 | 5.9 | -0.08 | -1.34 | 6.05 | 6.08 | 5.88 | 70112 |
| 1740028500 | 5.98 | -0.19 | -3.08 | 6.12 | 6.19 | 5.87 | 225432 |
| 1739942100 | 6.17 | -0.03 | -0.48 | 6.22 | 6.22 | 6.13 | 57519 |
| 1739855700 | 6.2 | 0.01 | 0.16 | 6.26 | 6.29 | 6.18 | 62333 |
| 1739769300 | 6.19 | -0.02 | -0.32 | 6.2 | 6.24 | 6.12 | 105121 |
| 1739510100 | 6.21 | 0.05 | 0.81 | 6.17 | 6.24 | 6.16 | 37428 |
| 1739423700 | 6.16 | -0.02 | -0.24 | 6.23 | 6.23 | 6.16 | 30670 |
| 1739337300 | 6.175 | -0.04 | -0.56 | 6.3 | 6.3 | 6.15 | 89486 |
| 1739250900 | 6.21 | 0.05 | 0.81 | 6.22 | 6.3 | 6.12 | 105693 |
| 1739164500 | 6.16 | -0.05 | -0.81 | 6.2 | 6.24 | 6.15 | 86187 |
| 1738905300 | 6.21 | -0.02 | -0.32 | 6.25 | 6.3 | 6.18 | 23090 |
| 1738818900 | 6.23 | -0.02 | -0.24 | 6.3 | 6.3 | 6.18 | 42701 |
| 1738732500 | 6.245 | 0.01 | 0.24 | 6.29 | 6.3 | 6.19 | 37026 |
| 1738646100 | 6.23 | 0.06 | 0.97 | 6.19 | 6.29 | 6.18 | 44516 |
| 1738559700 | 6.17 | -0.05 | -0.80 | 6.19 | 6.25 | 6.12 | 38117 |
| 1738300500 | 6.22 | -0.01 | -0.16 | 6.22 | 6.32 | 6.16 | 383386 |
| 1738214100 | 6.23 | 0.08 | 1.30 | 6.3 | 6.3 | 6.21 | 33461 |
| 1738127700 | 6.15 | 0.05 | 0.82 | 6.09 | 6.17 | 6.03 | 88483 |
| 1738041300 | 6.1 | -0.01 | -0.16 | 6.12 | 6.16 | 6.0599999 | 48058 |
| 1737695700 | 6.11 | -0.25 | -3.93 | 6.39 | 6.39 | 6.11 | 466117 |
| 1737609300 | 6.36 | 0.12 | 1.92 | 6.25 | 6.4 | 6.25 | 74032 |
| 1737522900 | 6.24 | 0.08 | 1.30 | 6.12 | 6.28 | 6.12 | 41135 |
| 1737436500 | 6.16 | -0.02 | -0.32 | 6.25 | 6.25 | 6.1 | 57995 |
| 1737350100 | 6.18 | -0.12 | -1.90 | 6.28 | 6.4 | 6.09 | 111252 |
| 1737090900 | 6.3 | 0.07 | 1.12 | 6.23 | 6.39 | 6.18 | 54712 |
| 1737004500 | 6.23 | -0.01 | -0.08 | 6.24 | 6.3 | 6.18 | 50259 |
| 1736918100 | 6.235 | 0.03 | 0.40 | 6.29 | 6.29 | 6.19 | 264421 |
| 1736831700 | 6.21 | 0.04 | 0.65 | 6.13 | 6.3 | 6.12 | 56367 |
| 1736745300 | 6.17 | -0.1 | -1.59 | 6.25 | 6.2699999 | 6.13 | 65991 |
| 1736486100 | 6.2699999 | 0.08 | 1.29 | 6.15 | 6.3 | 6.15 | 52651 |
| 1736399700 | 6.19 | 0 | 0.00 | 6.19 | 6.2 | 6.0599999 | 32584 |
| 1736313300 | 6.19 | -0.03 | -0.48 | 6.24 | 6.25 | 6.12 | 262576 |
| 1736226900 | 6.22 | 0.15 | 2.47 | 6.1 | 6.3 | 6.08 | 108366 |
| 1736140500 | 6.07 | 0.02 | 0.33 | 6 | 6.15 | 6 | 91297 |
| 1735881300 | 6.05 | 0 | 0.08 | 6.07 | 6.1 | 6 | 48196 |
| 1735794900 | 6.045 | 0.03 | 0.42 | 5.96 | 6.1 | 5.93 | 61906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
