MA Financial Group Ltd historical data

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

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
2025-10-20	8.900	8.980	8.830	8.900	8.658	346,955
2025-10-17	9.200	9.200	8.830	8.890	8.648	786,164
2025-10-16	9.130	9.270	8.910	9.190	8.940	212,431
2025-10-15	9.090	9.190	8.970	9.110	8.862	116,695
2025-10-14	8.930	9.100	8.830	9.020	8.775	204,234
2025-10-13	9.260	9.260	8.840	8.840	8.600	239,508
2025-10-10	9.240	9.335	9.155	9.180	8.931	150,362
2025-10-09	9.030	9.345	9.010	9.270	9.018	1,005,438
2025-10-08	9.250	9.250	8.930	9.000	8.755	193,937
2025-10-07	9.020	9.250	8.960	9.100	8.853	175,015
2025-10-06	9.110	9.240	8.930	9.070	8.824	158,692
2025-10-03	9.400	9.400	9.050	9.110	8.862	195,046
2025-10-02	9.400	9.400	9.120	9.150	8.901	429,321
2025-10-01	9.340	9.340	9.110	9.150	8.901	284,727
2025-09-30	9.080	9.340	9.050	9.320	9.067	238,297
2025-09-29	8.900	9.240	8.900	9.100	8.853	145,887
2025-09-26	9.180	9.250	9.010	9.180	8.931	201,070
2025-09-25	9.300	9.300	8.920	9.190	8.940	402,227
2025-09-24	9.440	9.440	9.080	9.300	9.047	259,087
2025-09-23	9.400	9.560	9.280	9.410	9.154	297,270
2025-09-22	9.590	9.610	9.160	9.220	8.969	184,353
2025-09-19	9.500	9.600	9.400	9.600	9.339	1,845,774
2025-09-18	9.250	9.500	9.185	9.500	9.242	200,483
2025-09-17	9.310	9.340	9.195	9.230	8.979	234,282
2025-09-16	9.300	9.450	9.250	9.370	9.115	262,189
2025-09-15	9.640	9.640	9.250	9.310	9.057	5,134,135
2025-09-12	9.500	9.775	9.420	9.520	9.261	229,219
2025-09-11	9.540	9.550	9.260	9.420	9.164	217,900
2025-09-10	9.490	9.680	9.410	9.610	9.349	389,785
2025-09-09	9.430	9.560	9.230	9.490	9.232	307,548
2025-09-08	9.020	9.360	9.020	9.330	9.076	232,618
2025-09-05	8.890	9.230	8.890	9.150	8.901	285,121
2025-09-04	8.810	9.390	8.810	9.030	8.785	325,477
2025-09-03	9.450	9.640	9.110	9.190	8.940	235,276
2025-09-02	9.670	9.700	9.350	9.540	9.281	2,069,261
2025-09-01	9.610	9.735	9.450	9.700	9.378	359,065
2025-08-29	9.260	9.790	9.260	9.670	9.349	272,068
2025-08-28	9.450	9.560	9.190	9.510	9.194	563,942
2025-08-27	9.160	9.510	8.790	9.390	9.078	635,968
2025-08-26	9.100	9.230	9.050	9.150	8.846	1,004,563
2025-08-25	9.220	9.250	8.910	9.120	8.817	591,748
2025-08-22	9.620	9.620	9.140	9.220	8.914	598,119
2025-08-21	8.390	9.470	8.210	9.420	9.107	1,064,677
2025-08-20	8.530	8.530	8.210	8.280	8.005	142,299
2025-08-19	8.450	8.680	8.450	8.560	8.276	116,304

← NewerPage 5 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.