MA Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	4.810	4.810	4.640	4.670	4.066	61,981
2023-01-05	4.650	4.820	4.630	4.800	4.179	92,036
2023-01-04	4.460	4.620	4.420	4.610	4.014	70,791
2023-01-03	4.500	4.510	4.360	4.410	3.839	29,791
2022-12-30	4.550	4.570	4.400	4.540	3.953	186,411
2022-12-29	4.420	4.420	4.280	4.390	3.822	117,703
2022-12-28	4.530	4.530	4.290	4.430	3.857	92,437
2022-12-23	4.480	4.520	4.340	4.400	3.831	200,942
2022-12-22	4.560	4.590	4.500	4.550	3.961	113,341
2022-12-21	4.560	4.675	4.520	4.520	3.935	238,238
2022-12-20	4.590	4.590	4.445	4.520	3.935	226,739
2022-12-19	4.710	4.710	4.510	4.520	3.935	220,540
2022-12-16	4.690	4.710	4.590	4.650	4.048	330,949
2022-12-15	4.600	4.820	4.580	4.690	4.083	217,651
2022-12-14	4.650	4.670	4.545	4.600	4.005	218,111
2022-12-13	4.700	4.730	4.530	4.560	3.970	153,669
2022-12-12	4.550	4.670	4.490	4.650	4.048	145,878
2022-12-09	4.500	4.510	4.420	4.480	3.900	135,845
2022-12-08	4.490	4.490	4.390	4.450	3.874	96,578
2022-12-07	4.600	4.600	4.470	4.490	3.909	346,816
2022-12-06	4.970	4.990	4.560	4.650	4.048	383,759
2022-12-05	4.890	4.970	4.740	4.970	4.327	283,487
2022-12-02	5.100	5.100	4.850	4.890	4.257	226,352
2022-12-01	4.950	5.070	4.950	5.020	4.371	151,679
2022-11-30	4.950	4.960	4.850	4.950	4.310	276,174
2022-11-29	4.900	4.990	4.790	4.920	4.283	309,978
2022-11-28	4.840	4.920	4.790	4.880	4.249	170,621
2022-11-25	4.720	4.890	4.720	4.750	4.135	117,759
2022-11-24	4.600	4.700	4.575	4.700	4.092	93,370
2022-11-23	4.620	4.640	4.555	4.600	4.005	83,215
2022-11-22	4.530	4.590	4.500	4.550	3.961	101,659
2022-11-21	4.520	4.650	4.520	4.530	3.944	145,470
2022-11-18	4.570	4.710	4.540	4.680	4.075	167,361
2022-11-17	4.570	4.630	4.540	4.550	3.961	89,167
2022-11-16	4.620	4.650	4.540	4.550	3.961	187,685
2022-11-15	4.670	4.680	4.500	4.610	4.014	326,045
2022-11-14	4.430	4.590	4.430	4.520	3.935	187,693
2022-11-11	4.210	4.550	4.160	4.550	3.961	374,040
2022-11-10	4.060	4.100	3.990	4.050	3.526	216,307
2022-11-09	4.300	4.330	4.170	4.200	3.657	171,970
2022-11-08	4.380	4.410	4.280	4.280	3.726	133,867
2022-11-07	4.500	4.550	4.350	4.380	3.813	405,362
2022-11-04	4.760	4.770	4.420	4.480	3.900	302,028
2022-11-03	4.420	4.780	4.410	4.750	4.135	266,974
2022-11-02	4.630	4.700	4.490	4.490	3.909	389,968
2022-11-01	4.400	4.610	4.400	4.580	3.987	208,651
2022-10-31	4.400	4.460	4.320	4.440	3.866	202,102
2022-10-28	4.400	4.440	4.240	4.300	3.744	242,774
2022-10-27	4.250	4.390	4.220	4.370	3.805	234,544
2022-10-26	4.200	4.480	4.200	4.250	3.700	473,589
2022-10-25	4.110	4.190	4.100	4.170	3.631	158,476
2022-10-24	3.980	4.170	3.970	4.090	3.561	346,875
2022-10-21	3.950	4.040	3.870	3.990	3.474	401,228
2022-10-20	3.830	3.970	3.830	3.950	3.439	95,514
2022-10-19	3.950	4.060	3.950	4.020	3.500	308,609
2022-10-18	3.860	3.980	3.840	3.980	3.465	152,863
2022-10-17	3.840	3.890	3.730	3.760	3.274	123,938
2022-10-14	3.700	3.870	3.700	3.870	3.369	98,803
2022-10-13	3.730	3.730	3.650	3.680	3.204	122,031
2022-10-12	3.780	3.780	3.650	3.700	3.221	168,072

← NewerPage 17 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.