Maas Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.550 | 4.590 | 4.510 | 4.550 | 4.404 | 246,218 |
| 2024-08-30 | 4.520 | 4.680 | 4.500 | 4.580 | 4.433 | 520,105 |
| 2024-08-29 | 4.580 | 4.580 | 4.460 | 4.510 | 4.366 | 211,092 |
| 2024-08-28 | 4.600 | 4.680 | 4.550 | 4.550 | 4.404 | 223,485 |
| 2024-08-27 | 4.550 | 4.650 | 4.520 | 4.620 | 4.472 | 86,940 |
| 2024-08-26 | 4.460 | 4.560 | 4.450 | 4.550 | 4.404 | 105,043 |
| 2024-08-23 | 4.550 | 4.550 | 4.410 | 4.460 | 4.317 | 186,743 |
| 2024-08-22 | 4.480 | 4.580 | 4.360 | 4.550 | 4.404 | 812,494 |
| 2024-08-21 | 4.070 | 4.490 | 4.020 | 4.490 | 4.346 | 733,648 |
| 2024-08-20 | 4.190 | 4.210 | 4.120 | 4.140 | 4.008 | 134,619 |
| 2024-08-19 | 4.170 | 4.250 | 4.130 | 4.220 | 4.085 | 186,683 |
| 2024-08-16 | 4.100 | 4.200 | 4.100 | 4.140 | 4.008 | 314,461 |
| 2024-08-15 | 4.270 | 4.270 | 4.130 | 4.140 | 4.008 | 151,113 |
| 2024-08-14 | 4.130 | 4.280 | 4.110 | 4.180 | 4.046 | 171,467 |
| 2024-08-13 | 4.160 | 4.160 | 4.050 | 4.120 | 3.988 | 80,610 |
| 2024-08-12 | 4.190 | 4.210 | 4.120 | 4.170 | 4.037 | 38,668 |
| 2024-08-09 | 4.140 | 4.220 | 4.100 | 4.200 | 4.066 | 72,269 |
| 2024-08-08 | 4.230 | 4.230 | 4.120 | 4.120 | 3.988 | 35,134 |
| 2024-08-07 | 4.230 | 4.250 | 4.150 | 4.180 | 4.046 | 70,383 |
| 2024-08-06 | 4.100 | 4.265 | 4.100 | 4.210 | 4.075 | 287,788 |
| 2024-08-05 | 4.300 | 4.350 | 4.050 | 4.130 | 3.998 | 335,261 |
| 2024-08-02 | 4.600 | 4.600 | 4.435 | 4.460 | 4.317 | 156,852 |
| 2024-08-01 | 4.450 | 4.590 | 4.410 | 4.580 | 4.433 | 257,137 |
| 2024-07-31 | 4.380 | 4.460 | 4.320 | 4.400 | 4.259 | 295,269 |
| 2024-07-30 | 4.470 | 4.470 | 4.380 | 4.380 | 4.240 | 291,560 |
| 2024-07-29 | 4.400 | 4.510 | 4.390 | 4.430 | 4.288 | 147,036 |
| 2024-07-26 | 4.470 | 4.470 | 4.370 | 4.410 | 4.269 | 58,820 |
| 2024-07-25 | 4.400 | 4.440 | 4.350 | 4.420 | 4.279 | 63,793 |
| 2024-07-24 | 4.400 | 4.470 | 4.330 | 4.450 | 4.308 | 232,754 |
| 2024-07-23 | 4.460 | 4.460 | 4.370 | 4.400 | 4.259 | 181,338 |
| 2024-07-22 | 4.400 | 4.450 | 4.390 | 4.430 | 4.288 | 94,922 |
| 2024-07-19 | 4.370 | 4.370 | 4.280 | 4.360 | 4.220 | 116,648 |
| 2024-07-18 | 4.360 | 4.460 | 4.320 | 4.400 | 4.259 | 425,927 |
| 2024-07-17 | 4.200 | 4.380 | 4.200 | 4.380 | 4.240 | 278,633 |
| 2024-07-16 | 4.320 | 4.320 | 4.220 | 4.230 | 4.095 | 78,436 |
| 2024-07-15 | 4.250 | 4.370 | 4.250 | 4.330 | 4.191 | 86,527 |
| 2024-07-12 | 4.100 | 4.360 | 4.100 | 4.250 | 4.114 | 87,532 |
| 2024-07-11 | 4.150 | 4.260 | 4.150 | 4.260 | 4.124 | 79,782 |
| 2024-07-10 | 4.180 | 4.220 | 4.110 | 4.170 | 4.037 | 75,340 |
| 2024-07-09 | 4.180 | 4.200 | 4.160 | 4.200 | 4.066 | 66,659 |
| 2024-07-08 | 4.000 | 4.170 | 4.000 | 4.160 | 4.027 | 183,040 |
| 2024-07-05 | 4.020 | 4.040 | 3.970 | 3.990 | 3.862 | 65,565 |
| 2024-07-04 | 4.040 | 4.060 | 4.010 | 4.020 | 3.891 | 148,853 |
| 2024-07-03 | 4.130 | 4.160 | 3.970 | 4.000 | 3.872 | 210,756 |
| 2024-07-02 | 4.010 | 4.200 | 4.010 | 4.100 | 3.969 | 66,688 |
| 2024-07-01 | 4.200 | 4.260 | 4.130 | 4.220 | 4.085 | 152,946 |
| 2024-06-28 | 4.150 | 4.270 | 4.150 | 4.230 | 4.095 | 134,965 |
| 2024-06-27 | 4.180 | 4.230 | 4.060 | 4.230 | 4.095 | 228,844 |
| 2024-06-26 | 4.190 | 4.190 | 4.060 | 4.120 | 3.988 | 139,664 |
| 2024-06-25 | 4.080 | 4.170 | 4.060 | 4.130 | 3.998 | 139,053 |
| 2024-06-24 | 4.070 | 4.100 | 4.010 | 4.070 | 3.940 | 128,402 |
| 2024-06-21 | 3.980 | 4.150 | 3.900 | 4.070 | 3.940 | 640,244 |
| 2024-06-20 | 4.040 | 4.150 | 3.920 | 3.940 | 3.814 | 840,771 |
| 2024-06-19 | 4.010 | 4.190 | 4.000 | 4.150 | 4.017 | 572,370 |
| 2024-06-18 | 4.210 | 4.210 | 4.090 | 4.110 | 3.978 | 205,785 |
| 2024-06-17 | 4.160 | 4.210 | 4.110 | 4.160 | 4.027 | 222,387 |
| 2024-06-14 | 4.190 | 4.250 | 4.150 | 4.210 | 4.075 | 38,696 |
| 2024-06-13 | 4.200 | 4.250 | 4.140 | 4.190 | 4.056 | 87,581 |
| 2024-06-12 | 4.250 | 4.250 | 4.120 | 4.150 | 4.017 | 78,652 |
| 2024-06-11 | 4.340 | 4.340 | 4.180 | 4.250 | 4.114 | 162,037 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 0.0350 AUD |
| 2025-09-17 | 0.0350 AUD |
| 2025-03-27 | 0.0350 AUD |
| 2024-09-17 | 0.0350 AUD |
| 2024-03-07 | 0.0300 AUD |
| 2023-09-13 | 0.0300 AUD |
| 2023-03-15 | 0.0300 AUD |
| 2022-09-14 | 0.0350 AUD |
| 2022-03-24 | 0.0200 AUD |
| 2021-11-12 | 0.0300 AUD |
| 2021-03-30 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.