MA Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.700 | 7.110 | 6.650 | 7.040 | 6.806 | 233,876 |
| 2025-05-22 | 6.870 | 7.040 | 6.420 | 6.640 | 6.420 | 355,540 |
| 2025-05-21 | 6.700 | 7.170 | 6.700 | 6.790 | 6.565 | 289,567 |
| 2025-05-20 | 6.880 | 7.130 | 6.880 | 7.050 | 6.816 | 175,854 |
| 2025-05-19 | 6.800 | 6.900 | 6.670 | 6.880 | 6.652 | 129,385 |
| 2025-05-16 | 6.670 | 6.835 | 6.650 | 6.830 | 6.603 | 165,991 |
| 2025-05-15 | 7.040 | 7.075 | 6.660 | 6.660 | 6.439 | 330,575 |
| 2025-05-14 | 6.760 | 7.040 | 6.745 | 7.000 | 6.768 | 431,428 |
| 2025-05-13 | 6.700 | 6.810 | 6.650 | 6.760 | 6.536 | 573,109 |
| 2025-05-12 | 6.780 | 6.780 | 6.350 | 6.610 | 6.391 | 268,498 |
| 2025-05-09 | 6.350 | 6.580 | 6.350 | 6.470 | 6.255 | 1,499,288 |
| 2025-05-08 | 6.400 | 6.540 | 6.320 | 6.390 | 6.178 | 152,460 |
| 2025-05-07 | 6.280 | 6.480 | 6.200 | 6.470 | 6.255 | 263,313 |
| 2025-05-06 | 6.370 | 6.530 | 6.295 | 6.320 | 6.110 | 302,160 |
| 2025-05-05 | 6.620 | 6.680 | 6.320 | 6.340 | 6.130 | 352,249 |
| 2025-05-02 | 6.500 | 6.620 | 6.445 | 6.620 | 6.400 | 299,427 |
| 2025-05-01 | 6.740 | 6.740 | 6.500 | 6.500 | 6.284 | 457,141 |
| 2025-04-30 | 6.600 | 6.630 | 6.500 | 6.610 | 6.391 | 456,234 |
| 2025-04-29 | 6.390 | 6.590 | 6.390 | 6.560 | 6.342 | 146,883 |
| 2025-04-28 | 6.460 | 6.520 | 6.370 | 6.390 | 6.178 | 1,700,950 |
| 2025-04-24 | 6.410 | 6.510 | 6.370 | 6.450 | 6.236 | 120,730 |
| 2025-04-23 | 6.000 | 6.450 | 6.000 | 6.400 | 6.188 | 189,759 |
| 2025-04-22 | 6.090 | 6.270 | 6.000 | 6.160 | 5.956 | 354,245 |
| 2025-04-17 | 6.020 | 6.150 | 6.010 | 6.080 | 5.878 | 253,159 |
| 2025-04-16 | 6.020 | 6.120 | 5.950 | 6.040 | 5.840 | 252,782 |
| 2025-04-15 | 6.430 | 6.460 | 6.010 | 6.140 | 5.936 | 200,272 |
| 2025-04-14 | 6.290 | 6.500 | 6.130 | 6.470 | 6.255 | 147,782 |
| 2025-04-11 | 6.130 | 6.320 | 6.010 | 6.290 | 6.081 | 195,172 |
| 2025-04-10 | 6.000 | 6.300 | 5.970 | 6.120 | 5.917 | 319,347 |
| 2025-04-09 | 5.850 | 5.850 | 5.550 | 5.610 | 5.424 | 275,835 |
| 2025-04-08 | 5.950 | 6.030 | 5.890 | 5.970 | 5.772 | 322,164 |
| 2025-04-07 | 5.830 | 6.000 | 5.300 | 5.920 | 5.724 | 847,719 |
| 2025-04-04 | 6.720 | 6.720 | 6.200 | 6.220 | 6.014 | 433,189 |
| 2025-04-03 | 7.440 | 7.440 | 6.730 | 6.810 | 6.584 | 204,320 |
| 2025-04-02 | 6.920 | 7.100 | 6.920 | 7.090 | 6.855 | 122,008 |
| 2025-04-01 | 6.750 | 7.005 | 6.750 | 6.890 | 6.661 | 68,781 |
| 2025-03-31 | 6.980 | 7.070 | 6.850 | 6.870 | 6.642 | 202,407 |
| 2025-03-28 | 7.110 | 7.190 | 7.050 | 7.160 | 6.922 | 134,461 |
| 2025-03-27 | 7.220 | 7.240 | 7.090 | 7.170 | 6.932 | 203,536 |
| 2025-03-26 | 7.420 | 7.500 | 7.170 | 7.310 | 7.067 | 179,300 |
| 2025-03-25 | 7.370 | 7.560 | 7.365 | 7.380 | 7.135 | 171,897 |
| 2025-03-24 | 7.540 | 7.560 | 7.315 | 7.350 | 7.106 | 270,310 |
| 2025-03-21 | 7.420 | 7.460 | 7.400 | 7.440 | 7.193 | 217,562 |
| 2025-03-20 | 7.800 | 7.820 | 7.330 | 7.400 | 7.154 | 425,276 |
| 2025-03-19 | 7.340 | 7.440 | 7.140 | 7.280 | 7.038 | 178,471 |
| 2025-03-18 | 7.450 | 7.550 | 7.370 | 7.440 | 7.193 | 209,854 |
| 2025-03-17 | 7.500 | 7.510 | 7.285 | 7.380 | 7.135 | 272,424 |
| 2025-03-14 | 7.210 | 7.420 | 7.100 | 7.410 | 7.164 | 222,619 |
| 2025-03-13 | 7.240 | 7.360 | 7.170 | 7.200 | 6.961 | 214,346 |
| 2025-03-12 | 7.540 | 7.600 | 7.170 | 7.220 | 6.980 | 476,562 |
| 2025-03-11 | 7.540 | 7.610 | 7.430 | 7.570 | 7.319 | 501,960 |
| 2025-03-10 | 7.770 | 7.800 | 7.680 | 7.740 | 7.483 | 127,441 |
| 2025-03-07 | 8.070 | 8.070 | 7.720 | 7.780 | 7.522 | 253,615 |
| 2025-03-06 | 8.040 | 8.090 | 7.920 | 8.080 | 7.812 | 282,247 |
| 2025-03-05 | 7.920 | 8.080 | 7.920 | 8.040 | 7.773 | 200,095 |
| 2025-03-04 | 8.210 | 8.210 | 7.900 | 8.100 | 7.831 | 209,964 |
| 2025-03-03 | 8.200 | 8.300 | 8.010 | 8.210 | 7.938 | 180,910 |
| 2025-02-28 | 8.350 | 8.350 | 8.030 | 8.210 | 7.938 | 604,096 |
| 2025-02-27 | 8.190 | 8.450 | 8.100 | 8.360 | 8.083 | 334,806 |
| 2025-02-26 | 8.180 | 8.240 | 8.040 | 8.170 | 7.899 | 506,741 |
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.