MA Financial Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	5.920	6.000	5.870	5.880	5.349	447,679
2023-12-14	5.700	5.890	5.700	5.890	5.358	304,431
2023-12-13	5.800	5.800	5.610	5.670	5.158	362,439
2023-12-12	5.660	5.750	5.600	5.740	5.221	385,080
2023-12-11	5.480	5.650	5.410	5.640	5.130	262,671
2023-12-08	5.450	5.500	5.400	5.460	4.967	214,297
2023-12-07	5.370	5.510	5.310	5.460	4.967	718,141
2023-12-06	5.280	5.400	5.260	5.390	4.903	199,379
2023-12-05	5.250	5.270	5.200	5.250	4.776	257,284
2023-12-04	5.200	5.250	5.120	5.250	4.776	152,446
2023-12-01	5.000	5.160	5.000	5.100	4.639	146,033
2023-11-30	5.010	5.200	5.010	5.190	4.721	374,519
2023-11-29	4.920	5.080	4.920	5.010	4.557	106,377
2023-11-28	5.240	5.240	5.070	5.090	4.630	251,130
2023-11-27	5.190	5.240	5.140	5.180	4.712	245,232
2023-11-24	5.100	5.140	5.080	5.140	4.676	180,255
2023-11-23	5.120	5.120	4.990	5.090	4.630	68,198
2023-11-22	5.070	5.170	5.030	5.050	4.594	314,532
2023-11-21	5.040	5.190	5.000	5.150	4.685	343,095
2023-11-20	4.920	5.050	4.890	5.050	4.594	230,161
2023-11-17	4.900	5.050	4.880	4.900	4.457	356,274
2023-11-16	4.880	5.060	4.880	4.940	4.494	376,716
2023-11-15	4.950	4.990	4.830	4.970	4.521	311,655
2023-11-14	4.780	4.830	4.730	4.770	4.339	170,482
2023-11-13	4.810	4.980	4.710	4.780	4.348	214,791
2023-11-10	4.650	4.860	4.650	4.780	4.348	166,646
2023-11-09	4.700	4.770	4.700	4.750	4.321	153,162
2023-11-08	4.600	4.730	4.560	4.730	4.303	518,823
2023-11-07	4.490	4.660	4.480	4.590	4.175	160,056
2023-11-06	4.550	4.650	4.550	4.610	4.193	378,500
2023-11-03	4.380	4.620	4.380	4.600	4.184	255,253
2023-11-02	4.280	4.450	4.280	4.400	4.002	162,281
2023-11-01	4.310	4.330	4.250	4.310	3.921	29,019
2023-10-31	4.280	4.330	4.210	4.280	3.893	256,249
2023-10-30	4.170	4.390	4.170	4.320	3.930	212,548
2023-10-27	4.120	4.270	4.110	4.250	3.866	104,145
2023-10-26	4.170	4.220	4.100	4.120	3.748	239,421
2023-10-25	4.130	4.250	4.110	4.130	3.757	127,547
2023-10-24	4.260	4.260	4.100	4.150	3.775	87,927
2023-10-23	4.200	4.210	4.120	4.190	3.811	152,182
2023-10-20	4.320	4.330	4.165	4.210	3.830	211,007
2023-10-19	4.360	4.400	4.330	4.380	3.984	255,721
2023-10-18	4.415	4.420	4.350	4.400	4.002	235,515
2023-10-17	4.480	4.480	4.370	4.410	4.012	111,407
2023-10-16	4.480	4.500	4.410	4.430	4.030	137,823
2023-10-13	4.610	4.610	4.460	4.480	4.075	69,905
2023-10-12	4.560	4.630	4.490	4.520	4.112	736,858
2023-10-11	4.670	4.670	4.575	4.590	4.175	160,072
2023-10-10	4.600	4.660	4.590	4.630	4.212	31,019
2023-10-09	4.600	4.610	4.530	4.550	4.139	75,969
2023-10-06	4.530	4.600	4.470	4.550	4.139	100,138
2023-10-05	4.560	4.580	4.500	4.550	4.139	94,116
2023-10-04	4.650	4.650	4.505	4.520	4.112	178,025
2023-10-03	4.600	4.630	4.530	4.560	4.148	199,663
2023-10-02	4.700	4.730	4.600	4.600	4.184	49,890
2023-09-29	4.750	4.770	4.720	4.760	4.330	45,461
2023-09-28	4.720	4.760	4.700	4.750	4.321	91,098
2023-09-27	4.840	4.840	4.710	4.750	4.321	57,620
2023-09-26	4.840	4.850	4.765	4.840	4.403	115,924
2023-09-25	4.850	4.910	4.840	4.900	4.457	71,189

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.