MA Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 9.330 | 9.590 | 9.270 | 9.590 | 9.329 | 231,261 |
| 2025-11-07 | 9.340 | 9.340 | 8.980 | 9.010 | 8.765 | 170,225 |
| 2025-11-06 | 9.350 | 9.450 | 9.210 | 9.410 | 9.154 | 155,069 |
| 2025-11-05 | 9.550 | 9.550 | 9.100 | 9.390 | 9.135 | 183,225 |
| 2025-11-04 | 9.500 | 9.570 | 9.440 | 9.540 | 9.281 | 250,133 |
| 2025-11-03 | 9.910 | 9.910 | 9.470 | 9.520 | 9.261 | 82,319 |
| 2025-10-31 | 9.700 | 9.770 | 9.580 | 9.610 | 9.349 | 117,627 |
| 2025-10-30 | 9.780 | 9.780 | 9.400 | 9.640 | 9.378 | 143,141 |
| 2025-10-29 | 10.000 | 10.100 | 9.740 | 9.780 | 9.514 | 397,856 |
| 2025-10-28 | 9.840 | 10.010 | 9.680 | 9.990 | 9.719 | 174,117 |
| 2025-10-27 | 9.460 | 9.800 | 9.450 | 9.790 | 9.524 | 167,376 |
| 2025-10-24 | 9.510 | 9.640 | 9.380 | 9.380 | 9.125 | 439,000 |
| 2025-10-23 | 9.500 | 10.120 | 9.500 | 9.510 | 9.252 | 531,709 |
| 2025-10-22 | 9.100 | 9.150 | 8.890 | 9.010 | 8.765 | 178,647 |
| 2025-10-21 | 8.900 | 9.210 | 8.880 | 9.200 | 8.950 | 508,684 |
← NewerPage 5 of 5 · 255 trading days
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.