MA Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	5.760	5.760	5.620	5.750	5.681	287,629
2026-07-27	5.750	5.840	5.720	5.750	5.681	320,684
2026-07-24	6.070	6.070	5.710	5.720	5.652	658,880
2026-07-23	6.190	6.250	6.060	6.070	5.997	109,036
2026-07-22	6.140	6.175	6.080	6.100	6.027	138,439
2026-07-21	6.260	6.290	6.100	6.130	6.057	123,412
2026-07-20	6.240	6.435	6.140	6.270	6.195	72,894
2026-07-17	6.440	6.440	6.230	6.320	6.244	70,833
2026-07-16	6.500	6.550	6.380	6.430	6.353	157,963
2026-07-15	6.350	6.510	6.350	6.400	6.323	237,874
2026-07-14	6.350	6.350	6.170	6.280	6.205	177,410
2026-07-13	6.420	6.420	6.290	6.350	6.274	221,008
2026-07-10	6.400	6.470	6.330	6.420	6.343	130,624
2026-07-09	6.650	6.660	6.360	6.470	6.393	298,139
2026-07-08	6.580	6.750	6.310	6.710	6.630	385,550
2026-07-07	6.590	6.590	6.380	6.510	6.432	263,589
2026-07-06	6.360	6.500	6.260	6.440	6.363	134,141
2026-07-03	6.040	6.330	6.000	6.300	6.225	164,124
2026-07-02	6.010	6.080	5.880	5.990	5.918	320,946
2026-07-01	5.940	6.100	5.860	6.020	5.948	202,313
2026-06-30	6.050	6.110	5.920	5.940	5.869	248,091
2026-06-29	5.900	6.160	5.900	6.050	5.978	552,567
2026-06-26	6.010	6.045	5.860	5.950	5.879	505,013
2026-06-25	6.415	6.460	5.790	6.000	5.928	1,162,375
2026-06-24	6.410	6.510	6.350	6.460	6.383	120,336
2026-06-23	6.700	6.700	6.360	6.410	6.333	584,999
2026-06-22	6.340	6.760	6.340	6.650	6.570	380,691
2026-06-19	6.700	6.770	6.510	6.620	6.541	958,313
2026-06-18	6.490	6.760	6.330	6.700	6.620	1,315,004
2026-06-17	6.400	6.480	6.170	6.450	6.373	622,478
2026-06-16	6.290	6.460	6.200	6.390	6.314	265,670
2026-06-15	6.120	6.330	6.010	6.290	6.215	722,055
2026-06-12	5.960	6.030	5.910	5.970	5.899	171,317
2026-06-11	5.890	5.950	5.780	5.900	5.829	447,375
2026-06-10	6.080	6.140	5.960	5.960	5.889	314,507
2026-06-09	5.810	6.170	5.670	6.110	6.037	526,372
2026-06-05	5.900	6.130	5.860	6.000	5.928	302,147
2026-06-04	6.020	6.050	5.840	5.930	5.859	438,531
2026-06-03	6.170	6.180	6.030	6.160	6.086	195,590
2026-06-02	6.250	6.260	6.060	6.180	6.106	226,840
2026-06-01	6.400	6.400	6.250	6.280	6.205	463,538
2026-05-29	6.220	6.490	6.220	6.430	6.353	1,496,165
2026-05-28	6.320	6.400	6.170	6.220	6.146	329,225
2026-05-27	6.390	6.420	6.210	6.380	6.304	245,236
2026-05-26	6.350	6.420	6.240	6.370	6.294	243,700
2026-05-25	6.360	6.430	6.230	6.410	6.333	128,439
2026-05-22	6.550	6.550	6.270	6.440	6.363	244,152
2026-05-21	6.260	6.480	6.220	6.310	6.234	360,352
2026-05-20	6.250	6.320	6.060	6.120	6.047	306,958
2026-05-19	6.300	6.430	6.190	6.330	6.254	303,922
2026-05-18	6.490	6.520	6.230	6.310	6.234	243,923
2026-05-15	6.500	6.750	6.500	6.550	6.472	150,593
2026-05-14	6.785	6.785	6.420	6.520	6.442	310,773
2026-05-13	6.570	6.600	6.420	6.500	6.422	469,520
2026-05-12	6.850	6.850	6.510	6.620	6.541	378,949
2026-05-11	6.900	6.900	6.690	6.840	6.758	293,901
2026-05-08	6.920	6.960	6.820	6.900	6.817	338,227
2026-05-07	6.950	7.200	6.950	7.090	7.005	304,885
2026-05-06	6.900	7.090	6.900	6.980	6.896	301,637
2026-05-05	6.930	6.960	6.800	6.890	6.808	156,106

← NewerPage 2 of 5 · 255 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.