MA Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	5.150	5.430	5.150	5.360	4.618	160,057
2022-07-18	5.150	5.610	5.100	5.370	4.627	207,240
2022-07-15	5.100	5.110	4.990	5.070	4.368	70,749
2022-07-14	5.120	5.230	5.120	5.170	4.455	133,960
2022-07-13	5.090	5.250	5.070	5.230	4.506	86,956
2022-07-12	5.200	5.210	5.080	5.090	4.386	135,665
2022-07-11	5.250	5.490	5.180	5.180	4.463	214,478
2022-07-08	5.220	5.300	5.110	5.260	4.532	109,343
2022-07-07	4.920	5.090	4.920	5.070	4.368	199,138
2022-07-06	4.750	5.050	4.750	5.000	4.308	146,196
2022-07-05	4.720	4.870	4.720	4.820	4.153	173,032
2022-07-04	4.470	4.760	4.470	4.710	4.058	146,809
2022-07-01	4.500	4.700	4.480	4.630	3.989	130,657
2022-06-30	4.670	4.680	4.480	4.500	3.877	485,440
2022-06-29	4.750	4.780	4.670	4.680	4.032	477,816
2022-06-28	4.800	4.880	4.750	4.850	4.179	257,353
2022-06-27	4.710	4.860	4.710	4.840	4.170	309,986
2022-06-24	4.620	4.650	4.560	4.650	4.007	269,171
2022-06-23	4.660	4.730	4.490	4.580	3.946	183,807
2022-06-22	4.650	4.680	4.560	4.620	3.981	279,152
2022-06-21	4.760	4.760	4.510	4.650	4.007	570,037
2022-06-20	4.610	4.620	4.470	4.510	3.886	366,532
2022-06-17	4.450	4.610	4.300	4.450	3.834	833,202
2022-06-16	4.650	4.670	4.560	4.570	3.938	439,452
2022-06-15	4.930	4.960	4.590	4.610	3.972	551,321
2022-06-14	4.780	5.000	4.550	4.910	4.231	819,081
2022-06-10	5.300	5.550	5.290	5.330	4.592	341,861
2022-06-09	5.520	5.650	5.350	5.390	4.644	862,855
2022-06-08	5.720	5.830	5.520	5.620	4.842	405,853
2022-06-07	5.750	5.920	5.710	5.780	4.980	408,427
2022-06-06	6.110	6.130	5.900	5.900	5.084	115,474
2022-06-03	6.380	6.380	6.060	6.130	5.282	88,318
2022-06-02	6.100	6.160	5.930	6.080	5.239	189,965
2022-06-01	6.210	6.230	6.080	6.100	5.256	223,402
2022-05-31	6.430	6.550	6.170	6.170	5.316	991,664
2022-05-30	6.350	6.550	6.330	6.440	5.549	210,382
2022-05-27	6.280	6.380	6.260	6.300	5.428	220,159
2022-05-26	6.290	6.430	6.220	6.220	5.359	98,149
2022-05-25	6.250	6.350	6.150	6.210	5.351	340,417
2022-05-24	6.310	6.430	6.190	6.250	5.385	204,854
2022-05-23	6.160	6.360	6.110	6.270	5.402	321,740
2022-05-20	6.050	6.230	6.030	6.160	5.308	125,913
2022-05-19	6.370	6.380	6.190	6.200	5.342	125,009
2022-05-18	6.590	6.710	6.430	6.490	5.592	152,984
2022-05-17	6.570	6.600	6.430	6.470	5.575	490,552
2022-05-16	6.490	6.630	6.320	6.500	5.600	299,370
2022-05-13	6.330	6.550	6.250	6.470	5.575	510,349
2022-05-12	6.290	6.290	6.100	6.150	5.299	642,164
2022-05-11	6.100	6.230	5.920	6.230	5.368	418,746
2022-05-10	5.890	6.060	5.750	5.990	5.161	629,941
2022-05-09	6.550	6.600	6.090	6.100	5.256	373,376
2022-05-06	6.460	6.565	6.300	6.520	5.618	298,039
2022-05-05	6.870	6.870	6.690	6.690	5.764	103,495
2022-05-04	6.840	6.850	6.650	6.700	5.773	98,396
2022-05-03	6.750	6.810	6.710	6.790	5.850	80,566
2022-05-02	6.800	6.800	6.620	6.790	5.850	313,143
2022-04-29	6.950	6.970	6.760	6.930	5.971	240,358
2022-04-28	6.800	6.900	6.720	6.750	5.816	189,828
2022-04-27	6.910	6.910	6.720	6.730	5.799	161,617
2022-04-26	7.000	7.080	6.830	6.970	6.005	320,311

← NewerPage 19 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.