MA Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 4.590 | 4.590 | 4.470 | 4.530 | 4.256 | 140,810 |
| 2024-06-11 | 4.620 | 4.630 | 4.510 | 4.540 | 4.266 | 182,091 |
| 2024-06-07 | 4.620 | 4.710 | 4.610 | 4.620 | 4.341 | 153,525 |
| 2024-06-06 | 4.650 | 4.670 | 4.600 | 4.640 | 4.359 | 132,602 |
| 2024-06-05 | 4.640 | 4.675 | 4.600 | 4.640 | 4.359 | 83,431 |
| 2024-06-04 | 4.740 | 4.740 | 4.615 | 4.650 | 4.369 | 125,501 |
| 2024-06-03 | 4.830 | 4.830 | 4.640 | 4.730 | 4.444 | 146,546 |
| 2024-05-31 | 4.600 | 4.790 | 4.570 | 4.790 | 4.500 | 221,410 |
| 2024-05-30 | 4.580 | 4.600 | 4.550 | 4.570 | 4.294 | 115,333 |
| 2024-05-29 | 4.620 | 4.620 | 4.560 | 4.600 | 4.322 | 68,127 |
| 2024-05-28 | 4.640 | 4.640 | 4.570 | 4.570 | 4.294 | 31,693 |
| 2024-05-27 | 4.600 | 4.650 | 4.580 | 4.630 | 4.350 | 75,421 |
| 2024-05-24 | 4.550 | 4.560 | 4.510 | 4.550 | 4.275 | 94,160 |
| 2024-05-23 | 4.600 | 4.630 | 4.560 | 4.590 | 4.312 | 43,180 |
| 2024-05-22 | 4.620 | 4.640 | 4.550 | 4.630 | 4.350 | 107,992 |
| 2024-05-21 | 4.620 | 4.630 | 4.580 | 4.600 | 4.322 | 75,369 |
| 2024-05-20 | 4.680 | 4.710 | 4.590 | 4.620 | 4.341 | 85,218 |
| 2024-05-17 | 4.730 | 4.730 | 4.590 | 4.600 | 4.322 | 64,844 |
| 2024-05-16 | 4.670 | 4.750 | 4.590 | 4.630 | 4.350 | 131,783 |
| 2024-05-15 | 4.650 | 4.740 | 4.625 | 4.670 | 4.388 | 64,165 |
| 2024-05-14 | 4.640 | 4.740 | 4.620 | 4.640 | 4.359 | 150,028 |
| 2024-05-13 | 4.560 | 4.650 | 4.560 | 4.650 | 4.369 | 68,175 |
| 2024-05-10 | 4.550 | 4.610 | 4.540 | 4.610 | 4.331 | 80,473 |
| 2024-05-09 | 4.520 | 4.580 | 4.480 | 4.520 | 4.247 | 185,461 |
| 2024-05-08 | 4.580 | 4.630 | 4.530 | 4.570 | 4.294 | 128,241 |
| 2024-05-07 | 4.550 | 4.620 | 4.550 | 4.580 | 4.303 | 98,190 |
| 2024-05-06 | 4.610 | 4.630 | 4.530 | 4.590 | 4.312 | 112,807 |
| 2024-05-03 | 4.600 | 4.630 | 4.570 | 4.580 | 4.303 | 174,086 |
| 2024-05-02 | 4.570 | 4.620 | 4.560 | 4.560 | 4.284 | 87,813 |
| 2024-05-01 | 4.500 | 4.640 | 4.500 | 4.570 | 4.294 | 95,567 |
| 2024-04-30 | 4.570 | 4.635 | 4.550 | 4.620 | 4.341 | 169,106 |
| 2024-04-29 | 4.480 | 4.590 | 4.440 | 4.590 | 4.312 | 226,359 |
| 2024-04-26 | 4.520 | 4.520 | 4.400 | 4.420 | 4.153 | 313,574 |
| 2024-04-24 | 4.710 | 4.765 | 4.500 | 4.570 | 4.294 | 374,314 |
| 2024-04-23 | 4.650 | 4.730 | 4.600 | 4.690 | 4.406 | 228,823 |
| 2024-04-22 | 4.480 | 4.640 | 4.460 | 4.640 | 4.359 | 184,588 |
| 2024-04-19 | 4.600 | 4.600 | 4.390 | 4.440 | 4.172 | 373,299 |
| 2024-04-18 | 4.680 | 4.680 | 4.570 | 4.570 | 4.294 | 118,360 |
| 2024-04-17 | 4.510 | 4.625 | 4.500 | 4.600 | 4.322 | 154,777 |
| 2024-04-16 | 4.710 | 4.710 | 4.510 | 4.520 | 4.247 | 286,090 |
| 2024-04-15 | 4.700 | 4.760 | 4.600 | 4.730 | 4.444 | 195,359 |
| 2024-04-12 | 4.790 | 4.840 | 4.750 | 4.770 | 4.482 | 239,520 |
| 2024-04-11 | 4.730 | 4.810 | 4.690 | 4.800 | 4.510 | 272,253 |
| 2024-04-10 | 4.920 | 4.950 | 4.770 | 4.780 | 4.491 | 244,464 |
| 2024-04-09 | 4.900 | 4.940 | 4.860 | 4.910 | 4.613 | 133,034 |
| 2024-04-08 | 4.910 | 4.930 | 4.830 | 4.850 | 4.557 | 195,304 |
| 2024-04-05 | 4.770 | 4.880 | 4.770 | 4.870 | 4.576 | 174,440 |
| 2024-04-04 | 4.820 | 4.860 | 4.770 | 4.840 | 4.547 | 130,136 |
| 2024-04-03 | 4.770 | 4.800 | 4.670 | 4.780 | 4.491 | 242,784 |
| 2024-04-02 | 4.880 | 4.920 | 4.785 | 4.810 | 4.519 | 219,401 |
| 2024-03-28 | 4.900 | 4.960 | 4.870 | 4.890 | 4.594 | 236,998 |
| 2024-03-27 | 4.950 | 4.950 | 4.885 | 4.910 | 4.613 | 102,016 |
| 2024-03-26 | 4.940 | 4.950 | 4.870 | 4.920 | 4.623 | 123,250 |
| 2024-03-25 | 4.870 | 4.940 | 4.840 | 4.930 | 4.632 | 120,771 |
| 2024-03-22 | 4.940 | 5.030 | 4.870 | 4.880 | 4.585 | 170,043 |
| 2024-03-21 | 4.830 | 4.990 | 4.830 | 4.990 | 4.688 | 333,034 |
| 2024-03-20 | 4.840 | 4.840 | 4.780 | 4.800 | 4.510 | 178,478 |
| 2024-03-19 | 4.810 | 4.850 | 4.760 | 4.770 | 4.482 | 206,772 |
| 2024-03-18 | 4.890 | 4.905 | 4.810 | 4.810 | 4.519 | 114,836 |
| 2024-03-15 | 4.880 | 4.910 | 4.750 | 4.900 | 4.604 | 565,806 |
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.