MA Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.400 | 8.420 | 8.110 | 8.180 | 7.909 | 599,328 |
| 2025-02-24 | 8.250 | 8.355 | 8.090 | 8.320 | 7.909 | 259,378 |
| 2025-02-21 | 8.100 | 8.340 | 8.010 | 8.250 | 7.842 | 549,272 |
| 2025-02-20 | 7.620 | 8.160 | 7.500 | 8.150 | 7.747 | 657,138 |
| 2025-02-19 | 7.740 | 7.760 | 7.455 | 7.500 | 7.129 | 337,621 |
| 2025-02-18 | 7.630 | 7.850 | 7.630 | 7.730 | 7.348 | 475,254 |
| 2025-02-17 | 7.600 | 7.770 | 7.450 | 7.740 | 7.357 | 225,009 |
| 2025-02-14 | 7.490 | 7.600 | 7.400 | 7.600 | 7.224 | 210,324 |
| 2025-02-13 | 7.250 | 7.450 | 7.250 | 7.450 | 7.082 | 168,167 |
| 2025-02-12 | 7.200 | 7.330 | 7.030 | 7.290 | 6.929 | 134,272 |
| 2025-02-11 | 7.290 | 7.300 | 7.110 | 7.120 | 6.768 | 86,238 |
| 2025-02-10 | 7.260 | 7.430 | 7.190 | 7.290 | 6.929 | 416,695 |
| 2025-02-07 | 6.800 | 7.250 | 6.730 | 7.230 | 6.872 | 277,187 |
| 2025-02-06 | 6.650 | 6.850 | 6.650 | 6.810 | 6.473 | 205,816 |
| 2025-02-05 | 6.640 | 6.780 | 6.630 | 6.650 | 6.321 | 188,711 |
| 2025-02-04 | 6.730 | 6.750 | 6.590 | 6.660 | 6.331 | 106,071 |
| 2025-02-03 | 6.750 | 6.750 | 6.480 | 6.510 | 6.188 | 208,371 |
| 2025-01-31 | 6.890 | 6.890 | 6.640 | 6.640 | 6.312 | 120,820 |
| 2025-01-30 | 6.720 | 6.890 | 6.660 | 6.820 | 6.483 | 155,530 |
| 2025-01-29 | 6.670 | 6.820 | 6.650 | 6.720 | 6.388 | 187,284 |
| 2025-01-28 | 6.680 | 6.680 | 6.440 | 6.650 | 6.321 | 185,070 |
| 2025-01-24 | 6.590 | 6.590 | 6.490 | 6.570 | 6.245 | 185,414 |
| 2025-01-23 | 6.600 | 6.640 | 6.470 | 6.480 | 6.160 | 133,147 |
| 2025-01-22 | 6.460 | 6.610 | 6.430 | 6.600 | 6.274 | 213,924 |
| 2025-01-21 | 6.320 | 6.490 | 6.270 | 6.460 | 6.141 | 332,927 |
| 2025-01-20 | 6.200 | 6.270 | 6.190 | 6.220 | 5.912 | 79,612 |
| 2025-01-17 | 6.250 | 6.310 | 6.160 | 6.170 | 5.865 | 84,717 |
| 2025-01-16 | 6.110 | 6.235 | 6.110 | 6.230 | 5.922 | 163,757 |
| 2025-01-15 | 5.970 | 6.060 | 5.950 | 6.000 | 5.703 | 144,549 |
| 2025-01-14 | 5.740 | 5.970 | 5.740 | 5.950 | 5.656 | 201,680 |
| 2025-01-13 | 5.900 | 5.930 | 5.750 | 5.770 | 5.485 | 153,360 |
| 2025-01-10 | 6.100 | 6.100 | 5.965 | 5.990 | 5.694 | 169,939 |
| 2025-01-09 | 5.910 | 6.080 | 5.910 | 6.020 | 5.722 | 215,585 |
| 2025-01-08 | 6.000 | 6.000 | 5.850 | 5.910 | 5.618 | 232,432 |
| 2025-01-07 | 6.000 | 6.090 | 5.940 | 6.020 | 5.722 | 444,447 |
| 2025-01-06 | 5.900 | 5.960 | 5.860 | 5.910 | 5.618 | 79,265 |
| 2025-01-03 | 5.850 | 5.980 | 5.790 | 5.900 | 5.608 | 112,719 |
| 2025-01-02 | 6.120 | 6.120 | 5.810 | 5.830 | 5.542 | 165,152 |
| 2024-12-31 | 5.820 | 6.120 | 5.820 | 6.120 | 5.817 | 172,424 |
| 2024-12-30 | 5.900 | 5.930 | 5.840 | 5.870 | 5.580 | 111,070 |
| 2024-12-27 | 5.710 | 5.950 | 5.710 | 5.920 | 5.627 | 133,317 |
| 2024-12-24 | 5.920 | 5.940 | 5.810 | 5.910 | 5.618 | 49,264 |
| 2024-12-23 | 5.620 | 5.905 | 5.620 | 5.900 | 5.608 | 190,526 |
| 2024-12-20 | 5.630 | 5.660 | 5.510 | 5.600 | 5.323 | 874,611 |
| 2024-12-19 | 5.850 | 5.870 | 5.600 | 5.640 | 5.361 | 350,904 |
| 2024-12-18 | 5.890 | 6.045 | 5.870 | 5.930 | 5.637 | 192,934 |
| 2024-12-17 | 6.000 | 6.000 | 5.820 | 5.880 | 5.589 | 194,140 |
| 2024-12-16 | 6.010 | 6.020 | 5.900 | 6.000 | 5.703 | 345,222 |
| 2024-12-13 | 6.000 | 6.130 | 6.000 | 6.070 | 5.770 | 200,646 |
| 2024-12-12 | 6.010 | 6.160 | 6.000 | 6.100 | 5.798 | 209,570 |
| 2024-12-11 | 6.130 | 6.150 | 6.000 | 6.000 | 5.703 | 170,466 |
| 2024-12-10 | 6.080 | 6.170 | 6.060 | 6.140 | 5.836 | 268,131 |
| 2024-12-09 | 6.370 | 6.420 | 6.140 | 6.170 | 5.865 | 133,741 |
| 2024-12-06 | 6.440 | 6.440 | 6.340 | 6.370 | 6.055 | 66,079 |
| 2024-12-05 | 6.400 | 6.440 | 6.330 | 6.410 | 6.093 | 531,893 |
| 2024-12-04 | 6.310 | 6.450 | 6.270 | 6.390 | 6.074 | 239,677 |
| 2024-12-03 | 6.280 | 6.420 | 6.170 | 6.320 | 6.007 | 116,756 |
| 2024-12-02 | 6.150 | 6.380 | 6.140 | 6.300 | 5.988 | 172,932 |
| 2024-11-29 | 6.190 | 6.250 | 6.155 | 6.210 | 5.903 | 122,228 |
| 2024-11-28 | 6.250 | 6.310 | 6.180 | 6.200 | 5.893 | 158,949 |
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.