MA Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	10.700	10.750	10.330	10.330	10.049	302,286
2026-02-04	10.800	10.860	10.540	10.700	10.409	155,020
2026-02-03	10.550	10.980	10.550	10.810	10.516	373,358
2026-02-02	10.280	10.660	10.250	10.520	10.234	328,715
2026-01-30	10.490	10.580	10.210	10.370	10.088	436,131
2026-01-29	10.430	10.800	10.430	10.620	10.331	157,732
2026-01-28	11.000	11.100	10.430	10.640	10.351	117,164
2026-01-27	11.180	11.180	10.780	11.050	10.750	318,307
2026-01-23	10.970	11.440	10.970	11.330	11.022	141,408
2026-01-22	11.000	11.150	10.780	11.100	10.798	191,860
2026-01-21	10.870	11.010	10.700	10.970	10.672	168,729
2026-01-20	10.780	11.010	10.780	10.870	10.575	214,243
2026-01-19	10.760	10.880	10.575	10.880	10.584	142,990
2026-01-16	10.550	10.850	10.545	10.760	10.468	164,336
2026-01-15	10.600	10.670	10.490	10.550	10.263	148,391
2026-01-14	10.680	10.900	10.630	10.700	10.409	125,736
2026-01-13	11.050	11.090	10.870	10.900	10.604	171,605
2026-01-12	10.860	11.110	10.840	10.950	10.652	246,960
2026-01-09	11.390	11.390	10.840	10.870	10.575	163,702
2026-01-08	10.870	11.045	10.780	10.850	10.555	228,360
2026-01-07	10.900	10.990	10.770	10.950	10.652	376,063
2026-01-06	11.100	11.220	10.810	10.900	10.604	217,022
2026-01-05	11.060	11.640	10.860	10.950	10.652	176,875
2026-01-02	10.820	11.120	10.690	11.050	10.750	143,690
2025-12-31	10.720	10.900	10.555	10.900	10.604	118,164
2025-12-30	10.820	10.900	10.740	10.830	10.536	81,295
2025-12-29	10.960	10.960	10.740	10.880	10.584	121,334
2025-12-24	10.900	10.960	10.705	10.960	10.662	134,027
2025-12-23	10.970	10.970	10.785	10.840	10.545	101,977
2025-12-22	10.510	10.970	10.510	10.830	10.536	434,607
2025-12-19	10.500	10.820	10.270	10.820	10.526	741,387
2025-12-18	10.500	10.500	10.130	10.360	10.079	142,252
2025-12-17	9.900	10.500	9.900	10.440	10.156	133,542
2025-12-16	10.170	10.590	10.110	10.210	9.933	173,326
2025-12-15	10.800	10.980	10.350	10.360	10.079	265,050
2025-12-12	10.200	10.540	10.185	10.490	10.205	391,903
2025-12-11	9.980	10.250	9.840	10.200	9.923	1,454,661
2025-12-10	10.050	10.050	9.770	9.800	9.534	123,009
2025-12-09	10.100	10.105	9.840	10.000	9.728	153,066
2025-12-08	9.800	10.090	9.720	10.090	9.816	151,293
2025-12-05	9.660	10.170	9.660	9.800	9.534	100,945
2025-12-04	9.980	10.160	9.730	10.150	9.874	690,324
2025-12-03	9.350	10.110	9.315	9.900	9.631	319,032
2025-12-02	9.460	9.760	9.460	9.760	9.495	369,212
2025-12-01	9.640	9.820	9.470	9.490	9.232	128,474
2025-11-28	9.680	9.890	9.540	9.660	9.398	105,532
2025-11-27	9.270	9.780	9.270	9.680	9.417	117,476
2025-11-26	9.400	9.590	9.260	9.590	9.329	220,198
2025-11-25	9.470	9.560	9.240	9.300	9.047	132,807
2025-11-24	9.150	9.410	9.130	9.280	9.028	639,115
2025-11-21	9.410	9.420	9.120	9.170	8.921	173,863
2025-11-20	9.150	9.465	9.150	9.420	9.164	167,499
2025-11-19	9.430	9.430	9.100	9.250	8.999	167,740
2025-11-18	9.350	9.590	9.260	9.340	9.086	186,633
2025-11-17	9.390	9.670	9.390	9.670	9.407	107,239
2025-11-14	9.730	9.770	9.420	9.460	9.203	250,430
2025-11-13	9.990	10.280	9.890	9.950	9.680	665,245
2025-11-12	9.860	9.945	9.780	9.900	9.631	243,403
2025-11-11	9.520	9.900	9.520	9.860	9.592	256,716
2025-11-10	9.330	9.590	9.270	9.590	9.329	231,261

← NewerPage 4 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.