MA Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 5.210 | 5.250 | 5.130 | 5.210 | 4.952 | 253,122 |
| 2024-09-03 | 5.210 | 5.340 | 5.210 | 5.260 | 5.000 | 125,575 |
| 2024-09-02 | 5.260 | 5.260 | 5.160 | 5.230 | 4.971 | 74,616 |
| 2024-08-30 | 5.180 | 5.350 | 5.180 | 5.260 | 5.000 | 247,218 |
| 2024-08-29 | 5.020 | 5.210 | 5.000 | 5.180 | 4.924 | 411,653 |
| 2024-08-28 | 4.990 | 5.130 | 4.960 | 5.120 | 4.867 | 1,826,866 |
| 2024-08-27 | 5.090 | 5.100 | 4.900 | 5.000 | 4.753 | 1,179,136 |
| 2024-08-26 | 5.030 | 5.220 | 5.030 | 5.180 | 4.867 | 308,265 |
| 2024-08-23 | 5.000 | 5.170 | 4.910 | 5.150 | 4.839 | 271,625 |
| 2024-08-22 | 4.480 | 5.170 | 4.470 | 5.130 | 4.820 | 1,108,517 |
| 2024-08-21 | 4.330 | 4.410 | 4.300 | 4.410 | 4.143 | 86,897 |
| 2024-08-20 | 4.370 | 4.370 | 4.310 | 4.340 | 4.078 | 90,959 |
| 2024-08-19 | 4.350 | 4.400 | 4.320 | 4.330 | 4.068 | 103,466 |
| 2024-08-16 | 4.420 | 4.430 | 4.380 | 4.400 | 4.134 | 73,050 |
| 2024-08-15 | 4.420 | 4.450 | 4.370 | 4.400 | 4.134 | 105,214 |
| 2024-08-14 | 4.430 | 4.460 | 4.400 | 4.450 | 4.181 | 198,421 |
| 2024-08-13 | 4.380 | 4.440 | 4.300 | 4.390 | 4.125 | 99,207 |
| 2024-08-12 | 4.330 | 4.410 | 4.330 | 4.400 | 4.134 | 62,276 |
| 2024-08-09 | 4.180 | 4.320 | 4.180 | 4.320 | 4.059 | 112,179 |
| 2024-08-08 | 4.120 | 4.230 | 4.120 | 4.190 | 3.937 | 386,949 |
| 2024-08-07 | 3.920 | 4.140 | 3.920 | 4.140 | 3.890 | 186,219 |
| 2024-08-06 | 4.000 | 4.120 | 3.950 | 3.950 | 3.711 | 239,413 |
| 2024-08-05 | 4.250 | 4.250 | 4.000 | 4.000 | 3.758 | 306,329 |
| 2024-08-02 | 4.450 | 4.450 | 4.270 | 4.300 | 4.040 | 336,535 |
| 2024-08-01 | 4.540 | 4.540 | 4.420 | 4.480 | 4.209 | 154,635 |
| 2024-07-31 | 4.470 | 4.560 | 4.460 | 4.500 | 4.228 | 147,309 |
| 2024-07-30 | 4.510 | 4.510 | 4.420 | 4.460 | 4.190 | 82,599 |
| 2024-07-29 | 4.440 | 4.540 | 4.440 | 4.520 | 4.247 | 39,755 |
| 2024-07-26 | 4.430 | 4.520 | 4.420 | 4.440 | 4.172 | 98,437 |
| 2024-07-25 | 4.420 | 4.440 | 4.320 | 4.440 | 4.172 | 182,990 |
| 2024-07-24 | 4.420 | 4.440 | 4.400 | 4.420 | 4.153 | 94,505 |
| 2024-07-23 | 4.370 | 4.450 | 4.370 | 4.420 | 4.153 | 174,193 |
| 2024-07-22 | 4.370 | 4.390 | 4.310 | 4.350 | 4.087 | 140,179 |
| 2024-07-19 | 4.460 | 4.480 | 4.380 | 4.380 | 4.115 | 202,970 |
| 2024-07-18 | 4.510 | 4.510 | 4.450 | 4.460 | 4.190 | 139,352 |
| 2024-07-17 | 4.420 | 4.520 | 4.410 | 4.510 | 4.237 | 174,187 |
| 2024-07-16 | 4.360 | 4.410 | 4.340 | 4.390 | 4.125 | 100,036 |
| 2024-07-15 | 4.390 | 4.410 | 4.300 | 4.310 | 4.049 | 85,014 |
| 2024-07-12 | 4.380 | 4.410 | 4.340 | 4.350 | 4.087 | 188,481 |
| 2024-07-11 | 4.440 | 4.440 | 4.360 | 4.370 | 4.106 | 174,480 |
| 2024-07-10 | 4.500 | 4.500 | 4.380 | 4.440 | 4.172 | 106,553 |
| 2024-07-09 | 4.440 | 4.520 | 4.440 | 4.490 | 4.219 | 45,975 |
| 2024-07-08 | 4.360 | 4.450 | 4.350 | 4.450 | 4.181 | 115,368 |
| 2024-07-05 | 4.380 | 4.450 | 4.380 | 4.380 | 4.115 | 26,573 |
| 2024-07-04 | 4.310 | 4.430 | 4.310 | 4.410 | 4.143 | 120,382 |
| 2024-07-03 | 4.440 | 4.480 | 4.350 | 4.350 | 4.087 | 217,206 |
| 2024-07-02 | 4.450 | 4.480 | 4.345 | 4.370 | 4.106 | 177,311 |
| 2024-07-01 | 4.470 | 4.510 | 4.420 | 4.450 | 4.181 | 61,250 |
| 2024-06-28 | 4.540 | 4.540 | 4.430 | 4.480 | 4.209 | 117,992 |
| 2024-06-27 | 4.540 | 4.540 | 4.450 | 4.500 | 4.228 | 54,841 |
| 2024-06-26 | 4.500 | 4.560 | 4.475 | 4.490 | 4.219 | 256,025 |
| 2024-06-25 | 4.610 | 4.610 | 4.470 | 4.540 | 4.266 | 298,518 |
| 2024-06-24 | 4.650 | 4.710 | 4.550 | 4.550 | 4.275 | 74,512 |
| 2024-06-21 | 4.530 | 4.680 | 4.530 | 4.670 | 4.388 | 385,572 |
| 2024-06-20 | 4.260 | 4.590 | 4.260 | 4.540 | 4.266 | 501,009 |
| 2024-06-19 | 4.260 | 4.360 | 4.230 | 4.320 | 4.059 | 502,682 |
| 2024-06-18 | 4.410 | 4.430 | 4.230 | 4.280 | 4.021 | 273,930 |
| 2024-06-17 | 4.400 | 4.440 | 4.390 | 4.410 | 4.143 | 101,306 |
| 2024-06-14 | 4.420 | 4.600 | 4.350 | 4.400 | 4.134 | 194,272 |
| 2024-06-13 | 4.500 | 4.560 | 4.430 | 4.430 | 4.162 | 92,206 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.0800 AUD |
| 2026-02-24 | 0.1400 AUD |
| 2025-09-02 | 0.0600 AUD |
| 2025-02-25 | 0.1400 AUD |
| 2024-08-27 | 0.0600 AUD |
| 2024-02-27 | 0.1400 AUD |
| 2023-08-29 | 0.0600 AUD |
| 2023-02-28 | 0.1400 AUD |
| 2022-08-30 | 0.0600 AUD |
| 2022-02-22 | 0.1200 AUD |
| 2021-08-23 | 0.0500 AUD |
| 2021-02-23 | 0.1000 AUD |
| 2020-02-26 | 0.1000 AUD |
| 2019-02-27 | 0.0800 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.