MA Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 6.390 | 6.540 | 6.260 | 6.260 | 5.950 | 248,821 |
| 2024-11-26 | 6.200 | 6.500 | 6.130 | 6.450 | 6.131 | 181,383 |
| 2024-11-25 | 6.600 | 6.750 | 6.320 | 6.320 | 6.007 | 572,215 |
| 2024-11-22 | 6.450 | 6.670 | 6.450 | 6.600 | 6.274 | 422,217 |
| 2024-11-21 | 6.860 | 6.860 | 6.440 | 6.470 | 6.150 | 270,282 |
| 2024-11-20 | 6.680 | 6.680 | 6.570 | 6.590 | 6.264 | 135,385 |
| 2024-11-19 | 6.680 | 6.740 | 6.600 | 6.680 | 6.350 | 238,619 |
| 2024-11-18 | 6.630 | 6.800 | 6.560 | 6.650 | 6.321 | 154,055 |
| 2024-11-15 | 6.900 | 6.900 | 6.600 | 6.660 | 6.331 | 204,333 |
| 2024-11-14 | 6.530 | 6.760 | 6.530 | 6.740 | 6.407 | 201,273 |
| 2024-11-13 | 6.650 | 6.700 | 6.540 | 6.560 | 6.236 | 339,701 |
| 2024-11-12 | 6.900 | 6.900 | 6.670 | 6.720 | 6.388 | 247,429 |
| 2024-11-11 | 6.960 | 6.960 | 6.850 | 6.880 | 6.540 | 810,053 |
| 2024-11-08 | 6.850 | 6.970 | 6.790 | 6.950 | 6.606 | 182,898 |
| 2024-11-07 | 6.770 | 6.840 | 6.705 | 6.800 | 6.464 | 515,191 |
| 2024-11-06 | 6.500 | 6.590 | 6.480 | 6.590 | 6.264 | 99,050 |
| 2024-11-05 | 6.460 | 6.480 | 6.370 | 6.460 | 6.141 | 109,300 |
| 2024-11-04 | 6.460 | 6.460 | 6.300 | 6.410 | 6.093 | 77,602 |
| 2024-11-01 | 6.380 | 6.380 | 6.215 | 6.310 | 5.998 | 73,053 |
| 2024-10-31 | 6.260 | 6.430 | 6.240 | 6.400 | 6.083 | 216,675 |
| 2024-10-30 | 6.400 | 6.410 | 6.190 | 6.260 | 5.950 | 432,235 |
| 2024-10-29 | 6.420 | 6.460 | 6.330 | 6.400 | 6.083 | 398,436 |
| 2024-10-28 | 6.500 | 6.510 | 6.360 | 6.410 | 6.093 | 306,771 |
| 2024-10-25 | 6.550 | 6.650 | 6.400 | 6.480 | 6.160 | 405,756 |
| 2024-10-24 | 6.560 | 6.580 | 6.420 | 6.520 | 6.198 | 303,552 |
| 2024-10-23 | 6.140 | 6.520 | 6.040 | 6.410 | 6.093 | 325,928 |
| 2024-10-22 | 6.390 | 6.390 | 6.180 | 6.240 | 5.931 | 281,671 |
| 2024-10-21 | 6.330 | 6.480 | 6.330 | 6.420 | 6.103 | 364,246 |
| 2024-10-18 | 6.280 | 6.310 | 6.210 | 6.310 | 5.998 | 245,513 |
| 2024-10-17 | 6.250 | 6.360 | 6.180 | 6.360 | 6.045 | 550,024 |
| 2024-10-16 | 6.180 | 6.320 | 6.180 | 6.220 | 5.912 | 359,766 |
| 2024-10-15 | 6.000 | 6.280 | 6.000 | 6.260 | 5.950 | 387,164 |
| 2024-10-14 | 6.000 | 6.050 | 5.990 | 6.010 | 5.713 | 122,100 |
| 2024-10-11 | 6.000 | 6.060 | 5.880 | 5.980 | 5.684 | 309,350 |
| 2024-10-10 | 5.770 | 6.065 | 5.770 | 6.000 | 5.703 | 425,338 |
| 2024-10-09 | 5.720 | 5.810 | 5.670 | 5.810 | 5.523 | 210,313 |
| 2024-10-08 | 5.680 | 5.715 | 5.570 | 5.660 | 5.380 | 195,171 |
| 2024-10-07 | 5.550 | 5.670 | 5.550 | 5.660 | 5.380 | 71,790 |
| 2024-10-04 | 5.380 | 5.550 | 5.380 | 5.550 | 5.276 | 164,722 |
| 2024-10-03 | 5.340 | 5.470 | 5.320 | 5.410 | 5.142 | 106,263 |
| 2024-10-02 | 5.260 | 5.360 | 5.220 | 5.320 | 5.057 | 204,996 |
| 2024-10-01 | 5.390 | 5.390 | 5.230 | 5.300 | 5.038 | 158,624 |
| 2024-09-30 | 5.390 | 5.390 | 5.290 | 5.290 | 5.028 | 115,979 |
| 2024-09-27 | 5.330 | 5.390 | 5.205 | 5.330 | 5.066 | 184,642 |
| 2024-09-26 | 5.470 | 5.520 | 5.300 | 5.300 | 5.038 | 150,628 |
| 2024-09-25 | 5.390 | 5.430 | 5.320 | 5.400 | 5.133 | 79,379 |
| 2024-09-24 | 5.440 | 5.530 | 5.325 | 5.390 | 5.123 | 330,432 |
| 2024-09-23 | 5.400 | 5.500 | 5.340 | 5.490 | 5.219 | 157,653 |
| 2024-09-20 | 5.350 | 5.440 | 5.290 | 5.400 | 5.133 | 349,182 |
| 2024-09-19 | 5.180 | 5.330 | 5.180 | 5.290 | 5.028 | 101,109 |
| 2024-09-18 | 5.250 | 5.310 | 5.170 | 5.190 | 4.933 | 94,180 |
| 2024-09-17 | 5.230 | 5.390 | 5.230 | 5.300 | 5.038 | 156,491 |
| 2024-09-16 | 5.320 | 5.350 | 5.230 | 5.340 | 5.076 | 139,839 |
| 2024-09-13 | 5.370 | 5.430 | 5.310 | 5.320 | 5.057 | 171,706 |
| 2024-09-12 | 5.200 | 5.400 | 5.200 | 5.370 | 5.104 | 300,186 |
| 2024-09-11 | 5.280 | 5.360 | 5.110 | 5.130 | 4.876 | 5,157,668 |
| 2024-09-10 | 5.350 | 5.430 | 5.300 | 5.300 | 5.038 | 245,112 |
| 2024-09-09 | 5.200 | 5.320 | 5.170 | 5.300 | 5.038 | 129,547 |
| 2024-09-06 | 5.220 | 5.250 | 5.200 | 5.200 | 4.943 | 107,884 |
| 2024-09-05 | 5.240 | 5.270 | 5.185 | 5.200 | 4.943 | 120,671 |
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.