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 |
| 2026-09-18 | 4.890 | 4.960 | 4.840 | 4.920 | 4.920 | 1,909,428 |
| 2026-09-17 | 5.010 | 5.030 | 4.860 | 4.890 | 4.890 | 408,666 |
| 2026-09-16 | 5.150 | 5.150 | 4.990 | 5.040 | 5.040 | 547,696 |
| 2026-09-15 | 5.140 | 5.170 | 5.000 | 5.050 | 5.050 | 378,457 |
| 2026-09-14 | 5.130 | 5.190 | 5.075 | 5.160 | 5.160 | 299,943 |
| 2026-09-11 | 5.270 | 5.280 | 5.015 | 5.130 | 5.130 | 330,919 |
| 2026-09-10 | 5.460 | 5.460 | 5.120 | 5.240 | 5.240 | 698,954 |
| 2026-09-09 | 5.300 | 5.360 | 5.200 | 5.200 | 5.200 | 687,235 |
| 2026-09-08 | 5.380 | 5.430 | 5.330 | 5.350 | 5.350 | 296,461 |
| 2026-09-07 | 5.360 | 5.500 | 5.350 | 5.400 | 5.400 | 388,656 |
| 2026-09-04 | 5.150 | 5.450 | 5.140 | 5.360 | 5.360 | 475,921 |
| 2026-09-03 | 5.350 | 5.360 | 5.120 | 5.130 | 5.130 | 797,106 |
| 2026-09-02 | 5.590 | 5.590 | 5.340 | 5.350 | 5.350 | 649,174 |
| 2026-09-01 | 6.210 | 6.210 | 5.680 | 5.720 | 5.720 | 445,720 |
| 2026-08-31 | 6.050 | 6.140 | 6.010 | 6.050 | 6.050 | 616,546 |
| 2026-08-28 | 6.300 | 6.330 | 6.170 | 6.170 | 6.170 | 228,200 |
| 2026-08-27 | 6.160 | 6.240 | 6.100 | 6.170 | 6.170 | 548,133 |
| 2026-08-26 | 6.290 | 6.300 | 5.920 | 6.230 | 6.230 | 1,307,452 |
| 2026-08-25 | 6.600 | 6.615 | 6.400 | 6.570 | 6.570 | 627,437 |
| 2026-08-24 | 7.070 | 7.070 | 6.650 | 6.680 | 6.600 | 229,479 |
| 2026-08-21 | 7.080 | 7.350 | 6.820 | 6.840 | 6.758 | 535,402 |
| 2026-08-20 | 6.180 | 7.555 | 6.165 | 7.100 | 7.015 | 1,653,874 |
| 2026-08-19 | 6.010 | 6.080 | 5.970 | 6.010 | 5.938 | 228,630 |
| 2026-08-18 | 6.010 | 6.140 | 5.950 | 6.070 | 5.997 | 126,550 |
| 2026-08-17 | 6.160 | 6.190 | 6.070 | 6.070 | 5.997 | 116,032 |
| 2026-08-14 | 6.160 | 6.220 | 6.100 | 6.150 | 6.076 | 121,076 |
| 2026-08-13 | 6.190 | 6.320 | 6.170 | 6.180 | 6.106 | 153,064 |
| 2026-08-12 | 6.090 | 6.230 | 5.960 | 6.200 | 6.126 | 162,891 |
| 2026-08-11 | 6.060 | 6.110 | 5.990 | 6.050 | 5.978 | 121,221 |
| 2026-08-10 | 6.110 | 6.290 | 6.000 | 6.060 | 5.987 | 182,140 |
| 2026-08-07 | 6.100 | 6.200 | 6.000 | 6.020 | 5.948 | 189,251 |
| 2026-08-06 | 5.970 | 6.080 | 5.860 | 5.950 | 5.879 | 324,416 |
| 2026-08-05 | 5.800 | 6.060 | 5.790 | 5.980 | 5.908 | 230,144 |
| 2026-08-04 | 5.680 | 5.860 | 5.640 | 5.860 | 5.790 | 486,779 |
| 2026-08-03 | 5.700 | 5.705 | 5.590 | 5.600 | 5.533 | 239,717 |
| 2026-07-31 | 5.510 | 5.750 | 5.510 | 5.710 | 5.642 | 270,710 |
| 2026-07-30 | 5.770 | 5.975 | 5.590 | 5.600 | 5.533 | 241,863 |
| 2026-07-29 | 5.900 | 5.940 | 5.760 | 5.840 | 5.770 | 252,283 |
Page 1 of 22 · 1,265 trading daysOlder →
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.