MA Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 8.500 | 8.630 | 8.450 | 8.560 | 8.276 | 204,420 |
| 2025-08-15 | 8.600 | 8.750 | 8.300 | 8.490 | 8.208 | 331,283 |
| 2025-08-14 | 8.320 | 8.665 | 8.320 | 8.580 | 8.295 | 296,993 |
| 2025-08-13 | 8.190 | 8.440 | 8.190 | 8.400 | 8.121 | 218,039 |
| 2025-08-12 | 8.000 | 8.220 | 8.000 | 8.180 | 7.909 | 103,028 |
| 2025-08-11 | 7.980 | 8.200 | 7.980 | 8.140 | 7.870 | 135,682 |
| 2025-08-08 | 7.990 | 7.990 | 7.820 | 7.930 | 7.667 | 67,702 |
| 2025-08-07 | 7.930 | 8.040 | 7.860 | 7.990 | 7.725 | 144,609 |
| 2025-08-06 | 7.850 | 8.100 | 7.850 | 7.980 | 7.715 | 162,843 |
| 2025-08-05 | 8.080 | 8.210 | 7.730 | 7.760 | 7.502 | 126,662 |
| 2025-08-04 | 8.030 | 8.130 | 7.920 | 8.020 | 7.754 | 99,512 |
| 2025-08-01 | 8.090 | 8.090 | 7.990 | 8.060 | 7.793 | 72,183 |
| 2025-07-31 | 8.070 | 8.220 | 8.000 | 8.170 | 7.899 | 261,152 |
| 2025-07-30 | 8.080 | 8.140 | 7.940 | 8.050 | 7.783 | 161,667 |
| 2025-07-29 | 7.980 | 8.150 | 7.820 | 8.130 | 7.860 | 307,321 |
| 2025-07-28 | 7.930 | 8.020 | 7.830 | 7.890 | 7.628 | 64,046 |
| 2025-07-25 | 7.850 | 7.930 | 7.770 | 7.910 | 7.647 | 121,866 |
| 2025-07-24 | 7.900 | 7.910 | 7.700 | 7.850 | 7.589 | 258,982 |
| 2025-07-23 | 7.830 | 7.970 | 7.680 | 7.960 | 7.696 | 155,880 |
| 2025-07-22 | 7.700 | 7.880 | 7.690 | 7.830 | 7.570 | 103,319 |
| 2025-07-21 | 7.830 | 7.830 | 7.610 | 7.770 | 7.512 | 92,479 |
| 2025-07-18 | 7.600 | 7.830 | 7.600 | 7.790 | 7.531 | 123,308 |
| 2025-07-17 | 7.580 | 7.810 | 7.580 | 7.670 | 7.415 | 198,607 |
| 2025-07-16 | 7.870 | 7.870 | 7.570 | 7.590 | 7.338 | 201,594 |
| 2025-07-15 | 7.880 | 7.980 | 7.770 | 7.920 | 7.657 | 137,366 |
| 2025-07-14 | 7.610 | 7.930 | 7.560 | 7.820 | 7.560 | 256,342 |
| 2025-07-11 | 8.000 | 8.000 | 7.610 | 7.610 | 7.357 | 84,045 |
| 2025-07-10 | 7.540 | 7.970 | 7.390 | 7.940 | 7.676 | 348,775 |
| 2025-07-09 | 7.630 | 7.630 | 7.380 | 7.500 | 7.251 | 121,334 |
| 2025-07-08 | 7.370 | 7.430 | 7.210 | 7.380 | 7.135 | 80,699 |
| 2025-07-07 | 7.500 | 7.520 | 7.330 | 7.360 | 7.116 | 109,156 |
| 2025-07-04 | 7.080 | 7.610 | 7.020 | 7.500 | 7.251 | 77,617 |
| 2025-07-03 | 7.660 | 7.660 | 7.450 | 7.510 | 7.261 | 184,311 |
| 2025-07-02 | 7.630 | 7.770 | 7.555 | 7.660 | 7.406 | 439,886 |
| 2025-07-01 | 7.650 | 7.730 | 7.510 | 7.670 | 7.415 | 143,145 |
| 2025-06-30 | 7.650 | 7.700 | 7.560 | 7.590 | 7.338 | 234,491 |
| 2025-06-27 | 7.500 | 7.760 | 7.500 | 7.630 | 7.377 | 137,673 |
| 2025-06-26 | 7.540 | 7.640 | 7.470 | 7.610 | 7.357 | 92,824 |
| 2025-06-25 | 7.490 | 7.650 | 7.490 | 7.590 | 7.338 | 150,676 |
| 2025-06-24 | 7.280 | 7.580 | 7.280 | 7.580 | 7.328 | 122,523 |
| 2025-06-23 | 7.400 | 7.430 | 7.210 | 7.270 | 7.029 | 148,052 |
| 2025-06-20 | 7.270 | 7.480 | 7.270 | 7.440 | 7.193 | 214,027 |
| 2025-06-19 | 7.360 | 7.520 | 7.280 | 7.440 | 7.193 | 213,844 |
| 2025-06-18 | 7.680 | 7.700 | 7.305 | 7.330 | 7.087 | 218,309 |
| 2025-06-17 | 7.600 | 7.870 | 7.560 | 7.720 | 7.464 | 239,285 |
| 2025-06-16 | 7.500 | 7.660 | 7.450 | 7.600 | 7.348 | 253,318 |
| 2025-06-13 | 7.470 | 7.635 | 7.450 | 7.510 | 7.261 | 167,517 |
| 2025-06-12 | 7.520 | 7.615 | 7.450 | 7.500 | 7.251 | 428,637 |
| 2025-06-11 | 7.350 | 7.660 | 7.320 | 7.520 | 7.270 | 429,721 |
| 2025-06-10 | 7.240 | 7.370 | 7.150 | 7.340 | 7.096 | 385,423 |
| 2025-06-06 | 7.090 | 7.210 | 6.890 | 7.160 | 6.922 | 263,173 |
| 2025-06-05 | 7.300 | 7.300 | 7.040 | 7.080 | 6.845 | 261,105 |
| 2025-06-04 | 7.250 | 7.380 | 7.210 | 7.250 | 7.009 | 640,530 |
| 2025-06-03 | 7.280 | 7.370 | 7.180 | 7.250 | 7.009 | 223,887 |
| 2025-06-02 | 7.150 | 7.270 | 7.090 | 7.210 | 6.971 | 176,687 |
| 2025-05-30 | 7.280 | 7.280 | 7.020 | 7.170 | 6.932 | 804,057 |
| 2025-05-29 | 7.120 | 7.190 | 7.010 | 7.100 | 6.864 | 195,803 |
| 2025-05-28 | 6.960 | 7.220 | 6.650 | 7.090 | 6.855 | 185,305 |
| 2025-05-27 | 6.970 | 7.030 | 6.780 | 6.870 | 6.642 | 296,792 |
| 2025-05-26 | 7.130 | 7.140 | 6.900 | 7.040 | 6.806 | 126,689 |
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.