MA Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	5.080	5.180	4.990	5.080	4.560	262,230
2023-06-29	5.100	5.210	5.080	5.120	4.596	241,207
2023-06-28	5.030	5.100	4.980	5.100	4.578	234,301
2023-06-27	5.000	5.050	4.940	5.040	4.524	82,278
2023-06-26	4.930	5.000	4.820	5.000	4.488	86,672
2023-06-23	5.140	5.140	4.880	4.970	4.461	182,792
2023-06-22	5.200	5.230	5.080	5.120	4.596	87,807
2023-06-21	5.390	5.390	5.210	5.210	4.677	93,912
2023-06-20	5.200	5.250	5.060	5.240	4.704	104,450
2023-06-19	5.220	5.250	5.100	5.200	4.668	128,158
2023-06-16	5.180	5.360	5.100	5.190	4.659	773,132
2023-06-15	5.000	5.150	5.000	5.100	4.578	353,658
2023-06-14	5.020	5.020	4.860	4.950	4.443	118,587
2023-06-13	4.970	5.020	4.810	4.830	4.336	280,772
2023-06-09	4.890	4.980	4.830	4.970	4.461	89,119
2023-06-08	4.830	5.010	4.790	4.830	4.336	158,253
2023-06-07	4.900	5.040	4.880	5.040	4.524	125,322
2023-06-06	4.950	5.000	4.840	4.910	4.407	116,247
2023-06-05	5.070	5.070	4.860	4.950	4.443	126,629
2023-06-02	4.960	4.960	4.830	4.940	4.434	81,517
2023-06-01	4.850	4.920	4.765	4.860	4.363	230,910
2023-05-31	4.950	4.960	4.830	4.860	4.363	204,139
2023-05-30	4.980	5.050	4.940	5.020	4.506	1,148,427
2023-05-29	4.850	5.000	4.840	4.960	4.452	151,970
2023-05-26	4.710	4.880	4.695	4.840	4.345	160,715
2023-05-25	4.900	4.900	4.720	4.720	4.237	139,726
2023-05-24	4.990	4.990	4.890	4.940	4.434	129,684
2023-05-23	4.750	5.070	4.740	5.020	4.506	520,139
2023-05-22	4.860	4.860	4.660	4.750	4.264	133,934
2023-05-19	4.830	4.870	4.770	4.840	4.345	154,766
2023-05-18	4.850	4.890	4.790	4.830	4.336	423,225
2023-05-17	4.800	4.845	4.760	4.810	4.318	114,404
2023-05-16	4.880	4.900	4.780	4.850	4.354	117,397
2023-05-15	4.910	4.940	4.790	4.880	4.381	122,569
2023-05-12	4.900	4.950	4.820	4.920	4.416	82,214
2023-05-11	4.880	4.930	4.810	4.900	4.398	208,120
2023-05-10	4.780	4.930	4.770	4.880	4.381	344,549
2023-05-09	4.750	4.790	4.670	4.770	4.282	125,821
2023-05-08	4.750	4.780	4.670	4.740	4.255	254,012
2023-05-05	4.740	4.750	4.690	4.710	4.228	140,736
2023-05-04	4.800	4.800	4.670	4.740	4.255	109,283
2023-05-03	4.680	4.730	4.590	4.730	4.246	373,463
2023-05-02	4.680	4.750	4.650	4.720	4.237	237,673
2023-05-01	4.655	4.720	4.655	4.680	4.201	195,427
2023-04-28	4.550	4.680	4.510	4.610	4.138	590,933
2023-04-27	4.470	4.500	4.360	4.470	4.012	145,545
2023-04-26	4.420	4.520	4.380	4.470	4.012	166,647
2023-04-24	4.400	4.480	4.330	4.450	3.995	95,512
2023-04-21	4.460	4.460	4.360	4.380	3.932	148,393
2023-04-20	4.300	4.440	4.270	4.440	3.986	172,120
2023-04-19	4.200	4.260	4.120	4.260	3.824	1,030,775
2023-04-18	4.220	4.230	4.070	4.170	3.743	171,724
2023-04-17	4.140	4.240	4.070	4.210	3.779	135,515
2023-04-14	4.010	4.120	3.940	4.090	3.671	96,662
2023-04-13	4.000	4.020	3.910	3.970	3.564	137,259
2023-04-12	4.000	4.070	3.980	4.010	3.600	808,800
2023-04-11	3.980	4.050	3.960	4.010	3.600	212,393
2023-04-06	3.990	4.050	3.870	3.950	3.546	246,635
2023-04-05	4.000	4.070	3.990	3.990	3.582	237,558
2023-04-04	4.030	4.040	3.950	3.990	3.582	232,504

← NewerPage 15 of 22 · 1,265 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.