MA Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	4.210	4.210	3.980	4.010	3.600	66,868
2023-03-31	3.840	3.960	3.830	3.950	3.546	368,542
2023-03-30	3.940	4.000	3.790	3.830	3.438	373,449
2023-03-29	3.990	4.030	3.850	3.860	3.465	194,580
2023-03-28	3.920	4.060	3.920	3.980	3.573	262,284
2023-03-27	4.040	4.040	3.910	3.910	3.510	121,741
2023-03-24	3.940	3.940	3.850	3.920	3.519	149,610
2023-03-23	3.950	3.990	3.870	3.910	3.510	228,390
2023-03-22	4.050	4.080	3.980	3.980	3.573	226,585
2023-03-21	3.900	4.010	3.870	4.000	3.591	256,494
2023-03-20	4.070	4.070	3.810	3.850	3.456	376,926
2023-03-17	4.010	4.100	3.980	4.100	3.680	485,977
2023-03-16	4.100	4.150	3.920	3.960	3.555	560,573
2023-03-15	4.190	4.230	4.070	4.150	3.725	719,727
2023-03-14	4.200	4.200	4.090	4.130	3.707	805,497
2023-03-13	4.540	4.600	4.300	4.350	3.905	496,163
2023-03-10	4.610	4.670	4.480	4.630	4.156	456,992
2023-03-09	4.740	4.800	4.660	4.690	4.210	263,325
2023-03-08	4.800	4.900	4.700	4.730	4.246	372,723
2023-03-07	4.920	4.980	4.830	4.900	4.398	497,974
2023-03-06	4.650	4.880	4.640	4.810	4.318	319,621
2023-03-03	4.530	4.670	4.490	4.650	4.174	386,681
2023-03-02	4.400	4.480	4.290	4.420	3.968	2,050,598
2023-03-01	4.430	4.430	4.330	4.400	3.950	465,010
2023-02-28	4.650	4.650	4.330	4.440	3.986	860,052
2023-02-27	4.940	4.940	4.580	4.650	4.048	425,523
2023-02-24	4.970	4.970	4.820	4.860	4.231	251,662
2023-02-23	4.960	5.040	4.890	4.900	4.266	602,484
2023-02-22	5.070	5.090	4.900	5.000	4.353	242,650
2023-02-21	5.010	5.140	5.010	5.080	4.423	165,491
2023-02-20	5.050	5.070	4.930	5.050	4.397	129,299
2023-02-17	5.200	5.230	5.040	5.050	4.397	155,089
2023-02-16	5.220	5.280	5.060	5.190	4.519	119,501
2023-02-15	5.140	5.160	5.020	5.130	4.466	181,706
2023-02-14	5.040	5.200	5.040	5.140	4.475	139,069
2023-02-13	5.000	5.070	4.850	5.040	4.388	96,434
2023-02-10	5.020	5.060	4.980	5.040	4.388	88,036
2023-02-09	4.990	5.070	4.900	5.030	4.379	184,705
2023-02-08	5.170	5.170	4.940	4.990	4.344	368,644
2023-02-07	5.350	5.350	5.170	5.170	4.501	288,622
2023-02-06	5.460	5.500	5.250	5.360	4.667	349,045
2023-02-03	5.240	5.350	5.210	5.280	4.597	218,715
2023-02-02	5.000	5.260	5.000	5.220	4.545	226,282
2023-02-01	4.900	5.080	4.870	4.960	4.318	219,525
2023-01-31	4.790	4.980	4.740	4.980	4.336	549,178
2023-01-30	4.720	4.810	4.680	4.770	4.153	196,046
2023-01-27	4.790	4.820	4.620	4.760	4.144	426,056
2023-01-25	4.885	4.930	4.790	4.830	4.205	120,310
2023-01-24	4.790	4.905	4.760	4.850	4.223	175,239
2023-01-23	4.960	4.970	4.770	4.790	4.170	102,781
2023-01-20	5.000	5.010	4.880	4.950	4.310	142,997
2023-01-19	4.950	4.950	4.790	4.910	4.275	93,626
2023-01-18	4.930	4.970	4.870	4.930	4.292	99,682
2023-01-17	5.030	5.070	4.850	4.890	4.257	124,182
2023-01-16	4.670	5.140	4.670	5.140	4.475	404,906
2023-01-13	4.500	4.790	4.500	4.640	4.040	507,164
2023-01-12	4.790	4.880	4.420	4.420	3.848	744,142
2023-01-11	4.890	4.960	4.810	4.950	4.310	95,407
2023-01-10	4.850	4.940	4.830	4.890	4.257	91,480
2023-01-09	4.720	4.880	4.720	4.820	4.196	79,948

← NewerPage 16 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.