Comparing Back to the side-by-side chart ↗
Mader Group Ltd (MAD.AU) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.00 | 6.10 | 5.92 | 6.00 | +2.21% | 343,123 |
| 2026-10-15 | 6.17 | 6.17 | 5.84 | 5.87 | -4.55% | 903,360 |
| 2026-10-14 | 6.29 | 6.29 | 6.07 | 6.15 | -1.44% | 305,321 |
| 2026-10-13 | 6.26 | 6.30 | 6.17 | 6.24 | -1.27% | 157,264 |
| 2026-10-12 | 6.50 | 6.59 | 6.31 | 6.32 | -1.86% | 423,503 |
| 2026-10-09 | 6.33 | 6.52 | 6.25 | 6.44 | +1.74% | 472,550 |
| 2026-10-08 | 6.49 | 6.49 | 6.20 | 6.33 | -1.40% | 379,999 |
| 2026-10-07 | 6.44 | 6.51 | 6.37 | 6.42 | -0.16% | 998,328 |
| 2026-10-06 | 6.50 | 6.60 | 6.40 | 6.43 | -1.08% | 757,795 |
| 2026-10-05 | 6.67 | 6.67 | 6.47 | 6.50 | -0.76% | 100,485 |
| 2026-10-02 | 6.67 | 6.67 | 6.44 | 6.55 | +0.15% | 309,753 |
| 2026-10-01 | 6.51 | 6.63 | 6.45 | 6.54 | -0.30% | 302,368 |
| 2026-09-30 | 6.40 | 6.56 | 6.37 | 6.56 | +2.82% | 437,124 |
| 2026-09-29 | 6.40 | 6.46 | 6.32 | 6.38 | +0.95% | 245,050 |
| 2026-09-28 | 6.22 | 6.38 | 6.16 | 6.32 | +1.77% | 451,491 |
| 2026-09-25 | 6.40 | 6.42 | 6.17 | 6.21 | -3.57% | 179,854 |
| 2026-09-24 | 6.50 | 6.58 | 6.35 | 6.44 | -0.92% | 403,558 |
| 2026-09-23 | 6.32 | 6.54 | 6.28 | 6.50 | +2.36% | 243,966 |
| 2026-09-22 | 6.25 | 6.35 | 6.19 | 6.35 | +0.16% | 194,718 |
| 2026-09-21 | 6.58 | 6.58 | 6.18 | 6.34 | +0.48% | 561,293 |
| 2026-09-18 | 6.10 | 6.35 | 6.10 | 6.31 | +4.82% | 381,795 |
| 2026-09-17 | 6.01 | 6.09 | 5.97 | 6.02 | +1.18% | 4,857,093 |
| 2026-09-16 | 5.98 | 6.04 | 5.90 | 5.95 | -0.83% | 3,014,883 |
| 2026-09-15 | 6.07 | 6.07 | 5.95 | 6.00 | -1.15% | 183,282 |
| 2026-09-14 | 6.06 | 6.12 | 6.02 | 6.07 | +0.17% | 122,661 |
| 2026-09-11 | 6.05 | 6.10 | 6.00 | 6.06 | -1.78% | 112,644 |
| 2026-09-10 | 6.24 | 6.27 | 6.05 | 6.17 | -0.16% | 425,167 |
| 2026-09-09 | 6.27 | 6.32 | 6.17 | 6.18 | -0.80% | 1,857,187 |
| 2026-09-08 | 6.25 | 6.29 | 6.17 | 6.23 | -0.48% | 398,944 |
| 2026-09-07 | 6.15 | 6.33 | 6.04 | 6.26 | +0.81% | 382,205 |
| 2026-09-04 | 6.33 | 6.33 | 6.16 | 6.21 | -0.64% | 154,206 |
| 2026-09-03 | 6.22 | 6.32 | 6.16 | 6.25 | +0.97% | 717,868 |
| 2026-09-02 | 6.19 | 6.28 | 6.06 | 6.19 | +0.00% | 391,643 |
| 2026-09-01 | 6.24 | 6.31 | 6.05 | 6.19 | +0.32% | 794,472 |
| 2026-08-31 | 6.25 | 6.38 | 6.15 | 6.17 | +0.33% | 157,777 |
| 2026-08-28 | 6.45 | 6.59 | 6.14 | 6.15 | -3.61% | 212,782 |
| 2026-08-27 | 6.51 | 6.64 | 6.27 | 6.38 | -0.62% | 282,462 |
| 2026-08-26 | 6.72 | 7.09 | 6.30 | 6.42 | -3.17% | 545,068 |
| 2026-08-25 | 7.47 | 7.58 | 6.63 | 6.63 | -8.43% | 320,844 |
| 2026-08-24 | 7.17 | 7.27 | 7.02 | 7.24 | +2.40% | 115,935 |
| 2026-08-21 | 7.08 | 7.15 | 7.02 | 7.07 | -0.14% | 71,837 |
| 2026-08-20 | 7.00 | 7.17 | 6.98 | 7.08 | +1.29% | 57,505 |
| 2026-08-19 | 7.10 | 7.13 | 6.94 | 6.99 | -1.55% | 63,134 |
| 2026-08-18 | 7.03 | 7.12 | 6.90 | 7.10 | +1.43% | 53,632 |
| 2026-08-17 | 6.96 | 7.00 | 6.84 | 7.00 | +1.16% | 47,005 |
| 2026-08-14 | 6.87 | 6.97 | 6.80 | 6.92 | +1.47% | 45,040 |
| 2026-08-13 | 6.96 | 7.06 | 6.73 | 6.82 | -2.57% | 165,436 |
| 2026-08-12 | 7.16 | 7.17 | 7.00 | 7.00 | -1.69% | 145,713 |
| 2026-08-11 | 7.25 | 7.30 | 7.06 | 7.12 | -2.47% | 52,174 |
| 2026-08-10 | 7.39 | 7.42 | 7.18 | 7.30 | -1.75% | 47,281 |
| 2026-08-07 | 7.50 | 7.62 | 7.37 | 7.43 | -1.46% | 84,110 |
| 2026-08-06 | 7.41 | 7.63 | 7.36 | 7.54 | +2.03% | 198,684 |
| 2026-08-05 | 7.15 | 7.39 | 7.12 | 7.39 | +4.23% | 269,646 |
| 2026-08-04 | 6.98 | 7.15 | 6.89 | 7.09 | +1.72% | 102,639 |
| 2026-08-03 | 6.82 | 7.01 | 6.80 | 6.97 | +1.01% | 54,009 |
| 2026-07-31 | 6.93 | 6.99 | 6.85 | 6.90 | -0.86% | 100,583 |
| 2026-07-30 | 7.13 | 7.22 | 6.82 | 6.96 | -0.85% | 113,510 |
| 2026-07-29 | 7.30 | 7.31 | 7.02 | 7.02 | -3.84% | 99,582 |
| 2026-07-28 | 7.45 | 7.49 | 7.20 | 7.30 | +0.14% | 109,443 |
| 2026-07-27 | 7.25 | 7.41 | 7.23 | 7.29 | -0.55% | 88,987 |
| 2026-07-24 | 7.45 | 7.49 | 7.25 | 7.33 | -1.61% | 56,518 |
| 2026-07-23 | 7.70 | 7.70 | 7.43 | 7.45 | -3.25% | 74,037 |
| 2026-07-22 | 7.42 | 7.70 | 7.33 | 7.70 | +3.22% | 58,233 |
| 2026-07-21 | 7.42 | 7.56 | 7.42 | 7.46 | +1.22% | 36,570 |
| 2026-07-20 | 7.51 | 7.52 | 7.27 | 7.37 | -1.21% | 106,203 |
| 2026-07-17 | 7.68 | 7.68 | 7.46 | 7.46 | -2.86% | 71,866 |
| 2026-07-16 | 7.61 | 7.75 | 7.61 | 7.68 | +0.66% | 11,863 |
| 2026-07-15 | 8.00 | 8.00 | 7.57 | 7.63 | -0.13% | 42,037 |
| 2026-07-14 | 7.78 | 7.81 | 7.49 | 7.64 | -2.30% | 45,922 |
| 2026-07-13 | 8.06 | 8.08 | 7.75 | 7.82 | -2.01% | 73,828 |
| 2026-07-10 | 7.75 | 8.11 | 7.75 | 7.98 | +2.97% | 101,484 |
| 2026-07-09 | 7.80 | 8.08 | 7.75 | 7.75 | -1.02% | 78,634 |
| 2026-07-08 | 8.00 | 8.00 | 7.61 | 7.83 | -0.38% | 34,787 |
| 2026-07-07 | 8.20 | 8.20 | 7.80 | 7.86 | -1.63% | 35,080 |
| 2026-07-06 | 8.00 | 8.06 | 7.74 | 7.99 | -2.44% | 38,885 |
| 2026-07-03 | 7.90 | 8.19 | 7.82 | 8.19 | +3.67% | 77,229 |
| 2026-07-02 | 8.10 | 8.10 | 7.77 | 7.90 | -3.42% | 87,616 |
| 2026-07-01 | 7.92 | 8.46 | 7.81 | 8.18 | +3.28% | 108,603 |
| 2026-06-30 | 7.85 | 7.97 | 7.78 | 7.92 | +1.15% | 31,934 |
| 2026-06-29 | 7.65 | 7.89 | 7.62 | 7.83 | +1.03% | 113,047 |
| 2026-06-26 | 7.73 | 7.88 | 7.66 | 7.75 | +0.13% | 66,480 |
| 2026-06-25 | 7.79 | 8.03 | 7.73 | 7.74 | -1.02% | 63,484 |
| 2026-06-24 | 8.20 | 8.20 | 7.81 | 7.82 | -3.93% | 61,741 |
| 2026-06-23 | 8.30 | 8.30 | 8.05 | 8.14 | -1.93% | 68,220 |
| 2026-06-22 | 8.15 | 8.34 | 7.91 | 8.30 | +1.84% | 47,429 |
| 2026-06-19 | 8.17 | 8.23 | 8.05 | 8.15 | -0.37% | 194,106 |
| 2026-06-18 | 8.16 | 8.18 | 8.03 | 8.18 | +0.37% | 34,355 |
| 2026-06-17 | 8.04 | 8.18 | 7.92 | 8.15 | +0.12% | 31,052 |
| 2026-06-16 | 8.05 | 8.20 | 8.05 | 8.14 | +1.24% | 57,475 |
| 2026-06-15 | 8.24 | 8.24 | 7.97 | 8.04 | -2.31% | 42,103 |
| 2026-06-12 | 7.98 | 8.32 | 7.95 | 8.23 | +2.88% | 56,158 |
| 2026-06-11 | 8.02 | 8.08 | 7.92 | 8.00 | -1.48% | 33,501 |
| 2026-06-10 | 8.20 | 8.20 | 8.01 | 8.12 | -1.22% | 35,337 |
| 2026-06-09 | 8.51 | 8.51 | 8.18 | 8.22 | -3.41% | 92,585 |
| 2026-06-05 | 8.31 | 8.70 | 8.31 | 8.51 | +2.65% | 107,594 |
| 2026-06-04 | 8.38 | 8.38 | 8.05 | 8.29 | +0.24% | 49,752 |
| 2026-06-03 | 8.30 | 8.30 | 8.05 | 8.27 | -0.12% | 68,176 |
| 2026-06-02 | 8.47 | 8.47 | 8.16 | 8.28 | -0.72% | 77,341 |
| 2026-06-01 | 8.40 | 8.50 | 8.30 | 8.34 | -0.36% | 84,827 |
| 2026-05-29 | 8.36 | 8.39 | 8.27 | 8.37 | +0.12% | 56,167 |
| 2026-05-28 | 8.43 | 8.50 | 8.18 | 8.36 | -0.83% | 78,362 |
| 2026-05-27 | 8.24 | 8.48 | 8.11 | 8.43 | +2.31% | 89,346 |
| 2026-05-26 | 8.36 | 8.40 | 8.10 | 8.24 | +0.49% | 56,498 |
| 2026-05-25 | 8.41 | 8.47 | 8.12 | 8.20 | -1.44% | 228,513 |
| 2026-05-22 | 8.20 | 8.39 | 8.20 | 8.32 | +1.46% | 84,196 |
| 2026-05-21 | 8.20 | 8.28 | 8.06 | 8.20 | +1.61% | 39,434 |
| 2026-05-20 | 8.00 | 8.13 | 7.98 | 8.07 | +1.38% | 60,044 |
| 2026-05-19 | 8.10 | 8.28 | 7.86 | 7.96 | +0.25% | 51,738 |
| 2026-05-18 | 8.25 | 8.25 | 7.93 | 7.94 | -4.34% | 67,592 |
| 2026-05-15 | 7.94 | 8.30 | 7.93 | 8.30 | +4.53% | 76,151 |
| 2026-05-14 | 7.75 | 8.00 | 7.64 | 7.94 | +2.72% | 138,343 |
| 2026-05-13 | 7.64 | 7.86 | 7.50 | 7.73 | +4.46% | 288,936 |
| 2026-05-12 | 7.54 | 7.67 | 7.33 | 7.40 | -3.27% | 73,952 |
| 2026-05-11 | 7.60 | 7.77 | 7.60 | 7.65 | -0.65% | 66,949 |
| 2026-05-08 | 7.66 | 7.72 | 7.50 | 7.70 | -1.28% | 52,089 |
| 2026-05-07 | 7.70 | 7.80 | 7.63 | 7.80 | +1.17% | 68,834 |
| 2026-05-06 | 7.49 | 7.71 | 7.42 | 7.71 | +1.85% | 86,132 |
| 2026-05-05 | 7.58 | 7.78 | 7.57 | 7.57 | -3.57% | 73,046 |
| 2026-05-04 | 7.47 | 7.94 | 7.25 | 7.85 | -0.13% | 46,460 |
| 2026-05-01 | 7.52 | 7.95 | 7.46 | 7.86 | +4.52% | 106,690 |
| 2026-04-30 | 7.36 | 7.60 | 7.11 | 7.52 | +0.80% | 244,070 |
| 2026-04-29 | 7.57 | 7.57 | 7.32 | 7.46 | -2.48% | 85,856 |
| 2026-04-28 | 7.83 | 7.83 | 7.65 | 7.65 | -2.05% | 69,591 |
| 2026-04-27 | 7.82 | 7.88 | 7.75 | 7.81 | +0.00% | 30,672 |
| 2026-04-24 | 7.91 | 7.95 | 7.80 | 7.81 | -2.01% | 35,397 |
| 2026-04-23 | 7.89 | 8.10 | 7.68 | 7.97 | +2.18% | 89,587 |
| 2026-04-22 | 7.70 | 7.82 | 7.65 | 7.80 | +1.30% | 62,547 |
| 2026-04-21 | 7.96 | 8.02 | 7.55 | 7.70 | -2.16% | 36,633 |
| 2026-04-20 | 8.20 | 8.20 | 7.87 | 7.87 | -3.08% | 31,883 |
| 2026-04-17 | 7.51 | 8.16 | 7.51 | 8.12 | +5.45% | 156,803 |
| 2026-04-16 | 7.83 | 7.92 | 7.59 | 7.70 | -2.53% | 117,070 |
| 2026-04-15 | 7.80 | 7.96 | 7.80 | 7.90 | -0.63% | 81,636 |
| 2026-04-14 | 7.86 | 7.95 | 7.77 | 7.95 | +0.76% | 261,942 |
| 2026-04-13 | 7.85 | 7.90 | 7.70 | 7.89 | +0.51% | 60,941 |
| 2026-04-10 | 8.11 | 8.11 | 7.81 | 7.85 | -3.21% | 58,531 |
| 2026-04-09 | 8.18 | 8.19 | 8.03 | 8.11 | -2.99% | 383,084 |
| 2026-04-08 | 8.05 | 8.36 | 7.99 | 8.36 | +3.98% | 108,633 |
| 2026-04-07 | 8.45 | 8.45 | 7.93 | 8.04 | -1.83% | 164,528 |
| 2026-04-02 | 8.16 | 8.35 | 7.96 | 8.19 | +0.37% | 688,168 |
| 2026-04-01 | 7.76 | 8.19 | 7.76 | 8.16 | +3.68% | 2,269,619 |
| 2026-03-31 | 7.60 | 7.91 | 7.60 | 7.87 | +2.47% | 97,039 |
| 2026-03-30 | 7.60 | 7.77 | 7.53 | 7.68 | +0.26% | 87,987 |
| 2026-03-27 | 7.56 | 7.71 | 7.55 | 7.66 | +0.00% | 83,801 |
| 2026-03-26 | 7.75 | 7.96 | 7.56 | 7.66 | +1.73% | 44,135 |
| 2026-03-25 | 7.20 | 7.72 | 7.14 | 7.53 | +3.58% | 40,695 |
| 2026-03-24 | 7.33 | 7.48 | 7.11 | 7.27 | +0.41% | 73,793 |
| 2026-03-23 | 7.15 | 7.27 | 7.04 | 7.24 | -1.76% | 94,303 |
| 2026-03-20 | 7.50 | 7.50 | 7.27 | 7.37 | -1.73% | 238,178 |
| 2026-03-19 | 7.59 | 7.59 | 7.25 | 7.50 | -1.19% | 155,875 |
| 2026-03-18 | 7.37 | 7.72 | 7.25 | 7.59 | +4.26% | 132,122 |
| 2026-03-17 | 7.30 | 7.34 | 7.07 | 7.28 | +0.55% | 87,959 |
| 2026-03-16 | 7.28 | 7.32 | 7.04 | 7.24 | -2.16% | 237,251 |
| 2026-03-13 | 7.50 | 7.57 | 7.26 | 7.40 | -3.65% | 213,545 |
| 2026-03-12 | 8.08 | 8.09 | 7.66 | 7.68 | -4.95% | 435,857 |
| 2026-03-11 | 8.08 | 8.24 | 7.90 | 8.08 | -1.46% | 106,638 |
| 2026-03-10 | 8.00 | 8.24 | 8.00 | 8.20 | +2.50% | 225,714 |
| 2026-03-09 | 8.00 | 8.03 | 7.77 | 8.00 | -1.96% | 290,109 |
| 2026-03-06 | 8.03 | 8.30 | 8.03 | 8.16 | -3.43% | 391,677 |
| 2026-03-05 | 8.10 | 8.54 | 8.10 | 8.45 | +4.58% | 142,244 |
| 2026-03-04 | 8.04 | 8.20 | 8.02 | 8.08 | -1.22% | 78,955 |
| 2026-03-03 | 8.33 | 8.54 | 8.13 | 8.18 | -4.44% | 594,042 |
| 2026-03-02 | 8.12 | 8.58 | 8.00 | 8.56 | +2.76% | 122,725 |
| 2026-02-27 | 8.43 | 8.60 | 8.22 | 8.33 | -0.83% | 549,394 |
| 2026-02-26 | 8.00 | 8.45 | 7.96 | 8.40 | +4.35% | 1,905,665 |
| 2026-02-25 | 8.49 | 8.49 | 7.91 | 8.05 | -5.29% | 232,440 |
| 2026-02-24 | 8.42 | 8.55 | 7.40 | 8.50 | -3.74% | 856,523 |
| 2026-02-23 | 8.67 | 8.96 | 8.67 | 8.83 | +1.85% | 234,498 |
| 2026-02-20 | 8.50 | 8.79 | 8.50 | 8.67 | +1.40% | 104,001 |
| 2026-02-19 | 8.50 | 8.70 | 8.41 | 8.55 | +0.71% | 232,804 |
| 2026-02-18 | 8.59 | 8.69 | 8.46 | 8.49 | -0.93% | 44,800 |
| 2026-02-17 | 8.50 | 8.63 | 8.48 | 8.57 | +0.23% | 92,935 |
| 2026-02-16 | 8.51 | 8.85 | 8.50 | 8.55 | +0.47% | 124,908 |
| 2026-02-13 | 8.39 | 8.60 | 8.32 | 8.51 | +0.83% | 63,022 |
| 2026-02-12 | 8.58 | 8.61 | 8.40 | 8.44 | -1.63% | 83,272 |
| 2026-02-11 | 8.32 | 8.68 | 8.32 | 8.58 | +3.37% | 85,673 |
| 2026-02-10 | 8.18 | 8.36 | 8.18 | 8.30 | +1.10% | 40,347 |
| 2026-02-09 | 7.96 | 8.21 | 7.80 | 8.21 | +6.21% | 57,623 |
| 2026-02-06 | 8.13 | 8.13 | 7.70 | 7.73 | -5.15% | 77,055 |
| 2026-02-05 | 8.31 | 8.38 | 8.13 | 8.15 | -2.04% | 167,658 |
| 2026-02-04 | 8.51 | 8.52 | 8.21 | 8.32 | -2.35% | 40,925 |
| 2026-02-03 | 8.40 | 8.69 | 8.40 | 8.52 | +1.43% | 70,409 |
| 2026-02-02 | 8.21 | 8.48 | 8.14 | 8.40 | +2.31% | 113,655 |
| 2026-01-30 | 8.00 | 8.27 | 7.89 | 8.21 | +2.63% | 81,390 |
| 2026-01-29 | 8.04 | 8.05 | 7.80 | 8.00 | -0.50% | 114,437 |
| 2026-01-28 | 8.27 | 8.27 | 7.95 | 8.04 | -2.78% | 224,329 |
| 2026-01-27 | 8.44 | 8.44 | 8.14 | 8.27 | -2.01% | 143,276 |
| 2026-01-23 | 8.65 | 8.80 | 8.19 | 8.44 | -2.88% | 145,853 |
| 2026-01-22 | 8.71 | 8.85 | 8.57 | 8.69 | +1.40% | 73,275 |
| 2026-01-21 | 8.30 | 8.61 | 8.25 | 8.57 | +1.66% | 128,425 |
| 2026-01-20 | 8.40 | 8.84 | 8.26 | 8.43 | +0.60% | 100,992 |
| 2026-01-19 | 7.77 | 8.49 | 7.75 | 8.38 | +7.85% | 122,599 |
| 2026-01-16 | 7.46 | 7.80 | 7.41 | 7.77 | +4.72% | 719,222 |
| 2026-01-15 | 7.70 | 7.70 | 7.40 | 7.42 | -3.64% | 51,133 |
| 2026-01-14 | 7.66 | 7.72 | 7.55 | 7.70 | +2.26% | 112,844 |
| 2026-01-13 | 7.55 | 7.60 | 7.45 | 7.53 | -0.26% | 54,156 |
| 2026-01-12 | 7.50 | 7.64 | 7.46 | 7.55 | +1.07% | 103,432 |
| 2026-01-09 | 7.45 | 7.55 | 7.45 | 7.47 | +0.40% | 20,172 |
| 2026-01-08 | 7.75 | 7.75 | 7.43 | 7.44 | -1.46% | 79,849 |
| 2026-01-07 | 7.41 | 7.69 | 7.39 | 7.55 | +1.48% | 69,701 |
| 2026-01-06 | 7.48 | 7.70 | 7.44 | 7.44 | -0.93% | 42,235 |
| 2026-01-05 | 7.50 | 7.64 | 7.48 | 7.51 | -0.13% | 30,269 |
| 2026-01-02 | 7.62 | 7.72 | 7.52 | 7.52 | -1.31% | 46,878 |
| 2025-12-31 | 7.70 | 7.76 | 7.60 | 7.62 | -1.04% | 19,207 |
| 2025-12-30 | 7.60 | 7.76 | 7.60 | 7.70 | +1.85% | 40,340 |
| 2025-12-29 | 7.68 | 7.69 | 7.49 | 7.56 | -1.18% | 57,903 |
| 2025-12-24 | 7.73 | 7.80 | 7.61 | 7.65 | -1.03% | 36,954 |
| 2025-12-23 | 7.72 | 7.77 | 7.68 | 7.73 | +0.39% | 45,619 |
| 2025-12-22 | 7.60 | 7.76 | 7.59 | 7.70 | +1.32% | 90,469 |
| 2025-12-19 | 7.30 | 7.62 | 7.28 | 7.60 | +4.83% | 307,277 |
| 2025-12-18 | 7.40 | 7.55 | 7.24 | 7.25 | -2.03% | 90,267 |
| 2025-12-17 | 7.50 | 7.63 | 7.40 | 7.40 | -1.20% | 110,624 |
| 2025-12-16 | 7.51 | 7.57 | 7.41 | 7.49 | -0.13% | 32,103 |
| 2025-12-15 | 7.51 | 7.51 | 7.40 | 7.50 | -0.13% | 53,034 |
| 2025-12-12 | 7.61 | 7.61 | 7.44 | 7.51 | -1.57% | 42,491 |
| 2025-12-11 | 7.41 | 7.83 | 7.41 | 7.63 | +0.00% | 93,795 |
| 2025-12-10 | 7.60 | 7.71 | 7.54 | 7.63 | +1.06% | 162,503 |
| 2025-12-09 | 7.72 | 7.72 | 7.43 | 7.55 | -1.95% | 299,355 |
| 2025-12-08 | 7.77 | 7.84 | 7.62 | 7.70 | -0.90% | 159,620 |
| 2025-12-05 | 7.70 | 7.88 | 7.64 | 7.77 | +0.52% | 89,861 |
| 2025-12-04 | 7.95 | 8.02 | 7.71 | 7.73 | -2.77% | 122,380 |
| 2025-12-03 | 8.00 | 8.15 | 7.90 | 7.95 | -1.85% | 87,157 |
| 2025-12-02 | 8.00 | 8.17 | 8.00 | 8.10 | +1.12% | 38,322 |
| 2025-12-01 | 8.06 | 8.25 | 7.91 | 8.01 | -1.11% | 101,697 |
| 2025-11-28 | 8.01 | 8.15 | 8.00 | 8.10 | +1.25% | 58,959 |
| 2025-11-27 | 8.00 | 8.04 | 7.94 | 8.00 | +0.00% | 55,846 |
| 2025-11-26 | 7.81 | 8.02 | 7.67 | 8.00 | +1.52% | 171,621 |
| 2025-11-25 | 7.61 | 7.88 | 7.60 | 7.88 | +1.16% | 167,153 |
| 2025-11-24 | 7.90 | 8.08 | 7.79 | 7.79 | -1.89% | 194,941 |
| 2025-11-21 | 8.10 | 8.10 | 7.86 | 7.94 | -2.10% | 139,129 |
| 2025-11-20 | 8.20 | 8.26 | 8.04 | 8.11 | -1.70% | 151,069 |
| 2025-11-19 | 8.25 | 8.44 | 8.11 | 8.25 | -2.60% | 109,028 |
| 2025-11-18 | 8.43 | 8.59 | 8.34 | 8.47 | +0.71% | 111,131 |
| 2025-11-17 | 8.31 | 8.54 | 8.30 | 8.41 | -2.44% | 66,381 |
| 2025-11-14 | 8.80 | 8.80 | 8.59 | 8.62 | -2.05% | 86,429 |
| 2025-11-13 | 8.84 | 8.87 | 8.68 | 8.80 | +0.00% | 73,479 |
| 2025-11-12 | 9.00 | 9.00 | 8.68 | 8.80 | +0.69% | 79,247 |
| 2025-11-11 | 8.73 | 8.88 | 8.60 | 8.74 | -0.68% | 66,708 |
| 2025-11-10 | 8.52 | 8.86 | 8.48 | 8.80 | +4.89% | 99,476 |
| 2025-11-07 | 8.60 | 8.60 | 8.23 | 8.39 | -0.24% | 118,746 |
| 2025-11-06 | 8.33 | 8.43 | 8.27 | 8.41 | +0.24% | 96,883 |
| 2025-11-05 | 8.51 | 8.51 | 8.24 | 8.39 | -0.36% | 158,264 |
| 2025-11-04 | 8.66 | 8.79 | 8.40 | 8.42 | -2.77% | 114,628 |
| 2025-11-03 | 8.87 | 8.91 | 8.63 | 8.66 | -2.37% | 52,755 |
| 2025-10-31 | 8.90 | 9.06 | 8.74 | 8.87 | -1.33% | 103,621 |
| 2025-10-30 | 9.05 | 9.13 | 8.84 | 8.99 | -1.64% | 95,479 |
| 2025-10-29 | 9.11 | 9.38 | 9.05 | 9.14 | -0.22% | 235,679 |
| 2025-10-28 | 9.29 | 9.29 | 9.08 | 9.16 | -3.58% | 88,975 |
| 2025-10-27 | 9.59 | 9.61 | 9.40 | 9.50 | -1.35% | 149,834 |
| 2025-10-24 | 9.34 | 9.63 | 9.20 | 9.63 | +4.67% | 123,743 |
| 2025-10-23 | 9.05 | 9.22 | 8.92 | 9.20 | +2.22% | 133,577 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+5.57%). 가장 약한 달: 11월 (-6.47%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Mader Group Ltd (MAD.AU)의 최근 종가는 얼마입니까?
2026-10-16 기준 6.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
MAD.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 9.63, 최저 5.84 (2026-10-16 기준).
Mader Group Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 MAD.AU의 가장 강한 달은 1월(평균 +5.57%), 가장 약한 달은 11월(평균 -6.47%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.