MA Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	7.040	7.120	6.900	6.930	6.847	371,607
2026-05-01	7.040	7.170	7.040	7.050	6.966	730,539
2026-04-30	6.950	7.100	6.940	7.040	6.956	200,177
2026-04-29	6.920	7.080	6.910	7.060	6.975	190,900
2026-04-28	6.880	7.050	6.780	6.920	6.837	342,073
2026-04-27	6.800	6.970	6.800	6.930	6.847	208,843
2026-04-24	7.000	7.060	6.830	6.870	6.788	231,611
2026-04-23	6.870	7.180	6.810	7.120	7.035	559,400
2026-04-22	7.500	7.500	6.580	6.870	6.788	1,118,040
2026-04-21	7.500	7.630	7.370	7.530	7.440	730,823
2026-04-20	7.200	7.290	7.080	7.260	7.173	290,789
2026-04-17	7.290	7.340	7.060	7.120	7.035	504,628
2026-04-16	7.330	7.360	7.160	7.320	7.232	628,360
2026-04-15	7.010	7.230	7.010	7.130	7.045	454,756
2026-04-14	7.080	7.270	6.950	7.020	6.936	491,266
2026-04-13	7.140	7.160	7.000	7.140	7.055	281,597
2026-04-10	7.260	7.280	7.160	7.270	7.183	331,492
2026-04-09	7.410	7.410	7.150	7.250	7.163	381,853
2026-04-08	7.300	7.610	7.300	7.520	7.430	307,353
2026-04-07	7.010	7.360	6.960	7.050	6.966	487,506
2026-04-02	7.490	7.490	7.010	7.010	6.926	308,220
2026-04-01	7.200	7.510	7.085	7.510	7.420	441,238
2026-03-31	6.800	7.100	6.770	7.030	6.946	394,207
2026-03-30	7.150	7.150	6.830	6.930	6.847	327,645
2026-03-27	7.600	7.690	7.160	7.190	7.104	531,367
2026-03-26	7.640	7.665	7.410	7.590	7.499	308,216
2026-03-25	7.140	7.570	7.100	7.520	7.430	532,395
2026-03-24	7.190	7.310	6.850	7.000	6.916	664,960
2026-03-23	6.710	7.140	6.640	7.040	6.956	680,216
2026-03-20	6.950	7.100	6.770	6.770	6.689	3,947,277
2026-03-19	7.320	7.320	6.945	6.990	6.906	522,120
2026-03-18	7.500	7.630	7.380	7.440	7.351	468,159
2026-03-17	7.350	7.750	7.280	7.540	7.450	588,467
2026-03-16	7.830	7.830	7.120	7.230	7.143	755,357
2026-03-13	7.350	7.380	7.000	7.150	7.064	638,335
2026-03-12	7.770	7.870	7.360	7.390	7.302	720,076
2026-03-11	7.850	7.910	7.585	7.880	7.786	710,562
2026-03-10	7.750	7.940	7.710	7.780	7.687	386,355
2026-03-09	7.880	7.930	7.190	7.620	7.529	1,002,901
2026-03-06	8.130	8.355	7.850	8.180	8.082	851,535
2026-03-05	8.300	8.560	8.270	8.270	8.171	516,567
2026-03-04	8.740	8.810	8.240	8.240	8.141	480,037
2026-03-03	8.970	9.160	8.775	8.860	8.754	495,806
2026-03-02	9.310	9.310	8.870	9.000	8.892	598,658
2026-02-27	9.280	9.390	9.070	9.240	9.129	398,215
2026-02-26	8.860	9.245	8.860	9.160	9.050	274,542
2026-02-25	8.840	9.070	8.815	8.850	8.744	420,476
2026-02-24	8.850	8.970	8.595	8.910	8.803	852,971
2026-02-23	8.900	9.600	8.900	9.100	8.853	1,023,278
2026-02-20	9.950	9.950	8.830	9.080	8.833	1,147,966
2026-02-19	11.500	11.500	10.130	10.150	9.874	566,128
2026-02-18	10.520	11.260	10.520	11.260	10.954	295,292
2026-02-17	10.020	10.720	9.950	10.720	10.429	182,654
2026-02-16	10.040	10.430	10.020	10.420	10.137	473,297
2026-02-13	11.190	11.190	10.160	10.160	9.884	232,609
2026-02-12	11.200	11.200	10.730	10.750	10.458	270,172
2026-02-11	10.770	11.070	10.600	11.050	10.750	230,151
2026-02-10	10.390	10.730	10.100	10.570	10.283	240,138
2026-02-09	10.060	10.360	9.910	10.360	10.079	337,919
2026-02-06	10.150	10.225	9.690	9.730	9.466	430,976

← NewerPage 3 of 22 · 1,269 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.