MA Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	4.830	4.930	4.760	4.900	4.457	287,811
2023-09-21	4.960	4.960	4.850	4.880	4.439	139,984
2023-09-20	4.920	4.980	4.910	4.960	4.512	250,352
2023-09-19	4.940	4.990	4.870	4.920	4.475	104,612
2023-09-18	5.030	5.035	4.960	4.980	4.530	105,617
2023-09-15	4.980	5.090	4.980	5.080	4.621	363,955
2023-09-14	4.850	5.000	4.850	4.940	4.494	224,224
2023-09-13	4.880	4.900	4.800	4.880	4.439	171,594
2023-09-12	4.900	4.900	4.770	4.820	4.384	158,012
2023-09-11	4.740	4.900	4.710	4.830	4.394	161,118
2023-09-08	4.780	4.780	4.680	4.740	4.312	188,841
2023-09-07	4.750	4.820	4.700	4.760	4.330	164,062
2023-09-06	4.900	4.920	4.715	4.750	4.321	204,982
2023-09-05	4.900	4.900	4.850	4.900	4.457	101,684
2023-09-04	4.850	4.920	4.800	4.860	4.421	130,754
2023-09-01	4.780	4.860	4.730	4.860	4.421	211,576
2023-08-31	4.640	4.800	4.640	4.780	4.348	761,205
2023-08-30	4.510	4.620	4.370	4.620	4.203	655,886
2023-08-29	4.610	4.640	4.470	4.490	4.084	268,969
2023-08-28	4.600	4.660	4.550	4.550	4.084	263,150
2023-08-25	4.530	4.600	4.380	4.600	4.129	440,711
2023-08-24	4.400	4.660	4.370	4.600	4.129	1,108,183
2023-08-23	4.270	4.440	4.270	4.360	3.914	321,594
2023-08-22	4.360	4.420	4.250	4.300	3.860	130,182
2023-08-21	4.300	4.390	4.220	4.360	3.914	380,352
2023-08-18	4.400	4.400	4.280	4.290	3.851	187,094
2023-08-17	4.400	4.450	4.385	4.430	3.977	126,874
2023-08-16	4.400	4.460	4.380	4.460	4.004	163,956
2023-08-15	4.450	4.480	4.410	4.420	3.968	166,656
2023-08-14	4.380	4.470	4.370	4.420	3.968	144,597
2023-08-11	4.380	4.450	4.300	4.410	3.959	620,809
2023-08-10	4.340	4.340	4.250	4.300	3.860	271,794
2023-08-09	4.340	4.345	4.270	4.320	3.878	120,199
2023-08-08	4.430	4.430	4.270	4.340	3.896	280,701
2023-08-07	4.480	4.490	4.390	4.420	3.968	162,307
2023-08-04	4.450	4.520	4.420	4.500	4.039	176,924
2023-08-03	4.500	4.540	4.440	4.480	4.021	288,260
2023-08-02	4.580	4.620	4.470	4.550	4.084	529,075
2023-08-01	4.670	4.745	4.610	4.620	4.147	238,517
2023-07-31	4.950	4.950	4.650	4.720	4.237	227,442
2023-07-28	4.950	4.950	4.670	4.860	4.363	427,422
2023-07-27	4.800	4.970	4.700	4.950	4.443	419,256
2023-07-26	4.600	4.850	4.480	4.710	4.228	1,337,738
2023-07-25	5.260	5.260	4.410	4.740	4.255	1,004,544
2023-07-24	5.300	5.360	5.210	5.210	4.677	277,343
2023-07-21	5.350	5.370	5.270	5.300	4.758	96,012
2023-07-20	5.420	5.430	5.355	5.380	4.829	130,870
2023-07-19	5.220	5.480	5.200	5.420	4.865	386,078
2023-07-18	5.390	5.410	5.290	5.300	4.758	267,455
2023-07-17	5.350	5.380	5.250	5.370	4.820	100,383
2023-07-14	5.240	5.340	5.215	5.310	4.767	167,140
2023-07-13	5.140	5.240	5.120	5.240	4.704	164,196
2023-07-12	5.130	5.160	5.090	5.120	4.596	108,214
2023-07-11	5.085	5.140	5.060	5.120	4.596	144,260
2023-07-10	5.210	5.210	5.050	5.070	4.551	113,107
2023-07-07	5.070	5.110	4.990	5.060	4.542	118,243
2023-07-06	5.200	5.200	5.050	5.080	4.560	120,760
2023-07-05	5.150	5.200	5.110	5.200	4.668	76,708
2023-07-04	5.150	5.270	5.100	5.200	4.668	252,436
2023-07-03	5.100	5.225	5.000	5.200	4.668	120,597

← NewerPage 14 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.