MA Financial Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.810	4.810	4.615	4.660	4.660	285,256
2026-10-19	4.570	4.760	4.570	4.680	4.680	361,421
2026-10-16	4.460	4.760	4.440	4.670	4.670	338,006
2026-10-15	4.670	4.670	4.420	4.420	4.420	378,595
2026-10-14	4.600	4.620	4.540	4.580	4.580	167,532
2026-10-13	4.690	4.690	4.580	4.580	4.580	251,144
2026-10-12	4.700	4.740	4.670	4.690	4.690	135,412
2026-10-09	4.570	4.690	4.570	4.670	4.670	150,076
2026-10-08	4.670	4.710	4.520	4.580	4.580	357,269
2026-10-07	4.600	4.800	4.600	4.710	4.710	176,574
2026-10-06	4.600	4.800	4.600	4.770	4.770	423,498
2026-10-05	4.750	4.750	4.600	4.630	4.630	192,168
2026-10-02	4.840	4.840	4.620	4.690	4.690	383,140
2026-10-01	4.710	4.820	4.690	4.750	4.750	384,084
2026-09-30	4.780	4.890	4.730	4.820	4.820	290,577
2026-09-29	4.700	4.800	4.700	4.800	4.800	228,164
2026-09-28	4.670	4.760	4.640	4.720	4.720	425,426
2026-09-25	4.750	4.880	4.660	4.700	4.700	326,023
2026-09-24	4.790	4.830	4.680	4.790	4.790	246,243
2026-09-23	5.230	5.230	4.810	4.810	4.810	427,108
2026-09-22	5.080	5.140	4.990	5.040	5.040	414,692
2026-09-21	4.920	5.160	4.840	4.940	4.940	653,001

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.