MA Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 4.840 | 4.870 | 4.800 | 4.830 | 4.538 | 118,626 |
| 2024-03-13 | 4.890 | 4.930 | 4.830 | 4.860 | 4.566 | 246,016 |
| 2024-03-12 | 4.970 | 4.970 | 4.880 | 4.890 | 4.594 | 298,881 |
| 2024-03-11 | 4.990 | 4.990 | 4.820 | 4.820 | 4.529 | 216,015 |
| 2024-03-08 | 4.830 | 5.010 | 4.830 | 5.000 | 4.698 | 345,040 |
| 2024-03-07 | 4.850 | 4.900 | 4.760 | 4.840 | 4.547 | 322,652 |
| 2024-03-06 | 5.000 | 5.040 | 4.830 | 4.850 | 4.557 | 627,604 |
| 2024-03-05 | 4.930 | 5.000 | 4.880 | 5.000 | 4.698 | 214,176 |
| 2024-03-04 | 4.950 | 5.015 | 4.880 | 4.940 | 4.641 | 367,931 |
| 2024-03-01 | 4.790 | 4.960 | 4.790 | 4.900 | 4.604 | 1,107,845 |
| 2024-02-29 | 4.640 | 4.800 | 4.580 | 4.780 | 4.491 | 512,662 |
| 2024-02-28 | 4.450 | 4.660 | 4.410 | 4.650 | 4.369 | 711,659 |
| 2024-02-27 | 4.370 | 4.480 | 4.140 | 4.470 | 4.200 | 524,483 |
| 2024-02-26 | 4.420 | 4.500 | 4.360 | 4.400 | 4.002 | 897,028 |
| 2024-02-23 | 4.520 | 4.630 | 4.400 | 4.420 | 4.021 | 1,542,652 |
| 2024-02-22 | 5.200 | 5.200 | 4.360 | 4.470 | 4.066 | 5,295,602 |
| 2024-02-21 | 5.840 | 5.840 | 5.575 | 5.620 | 5.112 | 293,145 |
| 2024-02-20 | 5.770 | 5.840 | 5.740 | 5.840 | 5.312 | 253,349 |
| 2024-02-19 | 5.670 | 5.820 | 5.670 | 5.750 | 5.230 | 72,270 |
| 2024-02-16 | 5.900 | 5.900 | 5.800 | 5.820 | 5.294 | 49,071 |
| 2024-02-15 | 5.700 | 5.890 | 5.700 | 5.890 | 5.358 | 295,275 |
| 2024-02-14 | 5.610 | 5.700 | 5.520 | 5.690 | 5.176 | 63,816 |
| 2024-02-13 | 5.700 | 5.790 | 5.670 | 5.700 | 5.185 | 72,144 |
| 2024-02-12 | 5.750 | 5.750 | 5.640 | 5.660 | 5.149 | 39,290 |
| 2024-02-09 | 5.680 | 5.820 | 5.680 | 5.700 | 5.185 | 56,708 |
| 2024-02-08 | 5.800 | 5.830 | 5.740 | 5.820 | 5.294 | 72,384 |
| 2024-02-07 | 5.700 | 5.860 | 5.620 | 5.860 | 5.331 | 62,753 |
| 2024-02-06 | 5.890 | 5.890 | 5.720 | 5.750 | 5.230 | 1,354,032 |
| 2024-02-05 | 5.790 | 5.905 | 5.790 | 5.900 | 5.367 | 87,038 |
| 2024-02-02 | 5.860 | 5.930 | 5.820 | 5.900 | 5.367 | 512,690 |
| 2024-02-01 | 5.750 | 5.860 | 5.745 | 5.800 | 5.276 | 67,093 |
| 2024-01-31 | 5.960 | 6.000 | 5.740 | 5.850 | 5.321 | 159,031 |
| 2024-01-30 | 5.940 | 6.045 | 5.920 | 5.950 | 5.412 | 147,688 |
| 2024-01-29 | 5.470 | 5.880 | 5.300 | 5.880 | 5.349 | 215,815 |
| 2024-01-25 | 5.770 | 5.770 | 5.640 | 5.710 | 5.194 | 412,050 |
| 2024-01-24 | 5.730 | 5.770 | 5.660 | 5.670 | 5.158 | 179,289 |
| 2024-01-23 | 5.760 | 5.940 | 5.710 | 5.750 | 5.230 | 367,580 |
| 2024-01-22 | 5.530 | 5.770 | 5.530 | 5.760 | 5.240 | 241,901 |
| 2024-01-19 | 5.530 | 5.640 | 5.530 | 5.560 | 5.058 | 52,133 |
| 2024-01-18 | 5.550 | 5.620 | 5.540 | 5.580 | 5.076 | 108,866 |
| 2024-01-17 | 5.590 | 5.640 | 5.570 | 5.620 | 5.112 | 81,287 |
| 2024-01-16 | 5.600 | 5.640 | 5.550 | 5.590 | 5.085 | 71,582 |
| 2024-01-15 | 5.500 | 5.570 | 5.480 | 5.550 | 5.049 | 36,109 |
| 2024-01-12 | 5.550 | 5.590 | 5.490 | 5.500 | 5.003 | 49,001 |
| 2024-01-11 | 5.590 | 5.640 | 5.540 | 5.550 | 5.049 | 103,049 |
| 2024-01-10 | 5.560 | 5.660 | 5.560 | 5.590 | 5.085 | 99,191 |
| 2024-01-09 | 5.410 | 5.710 | 5.410 | 5.570 | 5.067 | 88,159 |
| 2024-01-08 | 5.400 | 5.620 | 5.400 | 5.580 | 5.076 | 76,008 |
| 2024-01-05 | 5.680 | 5.680 | 5.510 | 5.600 | 5.094 | 79,220 |
| 2024-01-04 | 5.410 | 5.530 | 5.310 | 5.530 | 5.030 | 72,036 |
| 2024-01-03 | 5.530 | 5.680 | 5.390 | 5.410 | 4.921 | 110,398 |
| 2024-01-02 | 5.470 | 5.690 | 5.470 | 5.580 | 5.076 | 176,518 |
| 2023-12-29 | 5.630 | 5.630 | 5.480 | 5.520 | 5.021 | 121,837 |
| 2023-12-28 | 5.620 | 5.640 | 5.570 | 5.630 | 5.121 | 25,446 |
| 2023-12-27 | 5.600 | 5.630 | 5.530 | 5.560 | 5.058 | 85,335 |
| 2023-12-22 | 5.690 | 5.700 | 5.540 | 5.560 | 5.058 | 83,327 |
| 2023-12-21 | 5.600 | 5.710 | 5.490 | 5.680 | 5.167 | 197,499 |
| 2023-12-20 | 5.800 | 5.820 | 5.595 | 5.630 | 5.121 | 296,169 |
| 2023-12-19 | 5.790 | 5.830 | 5.660 | 5.820 | 5.294 | 279,176 |
| 2023-12-18 | 5.910 | 5.940 | 5.780 | 5.820 | 5.294 | 289,280 |
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.