Maas Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.280 | 4.370 | 4.240 | 4.350 | 4.211 | 226,924 |
| 2024-06-06 | 4.240 | 4.310 | 4.230 | 4.300 | 4.162 | 171,911 |
| 2024-06-05 | 4.230 | 4.315 | 4.160 | 4.240 | 4.104 | 241,461 |
| 2024-06-04 | 4.170 | 4.250 | 4.160 | 4.240 | 4.104 | 122,020 |
| 2024-06-03 | 4.200 | 4.220 | 4.100 | 4.140 | 4.008 | 106,039 |
| 2024-05-31 | 4.090 | 4.210 | 4.070 | 4.210 | 4.075 | 319,918 |
| 2024-05-30 | 3.940 | 4.060 | 3.910 | 4.060 | 3.930 | 256,243 |
| 2024-05-29 | 4.150 | 4.150 | 3.870 | 3.970 | 3.843 | 446,958 |
| 2024-05-28 | 4.100 | 4.135 | 4.080 | 4.100 | 3.969 | 123,728 |
| 2024-05-27 | 4.060 | 4.140 | 4.050 | 4.100 | 3.969 | 167,885 |
| 2024-05-24 | 4.190 | 4.190 | 4.020 | 4.100 | 3.969 | 138,153 |
| 2024-05-23 | 4.170 | 4.200 | 4.150 | 4.190 | 4.056 | 89,993 |
| 2024-05-22 | 4.280 | 4.280 | 4.170 | 4.190 | 4.056 | 94,996 |
| 2024-05-21 | 4.150 | 4.290 | 4.130 | 4.210 | 4.075 | 200,833 |
| 2024-05-20 | 4.160 | 4.220 | 4.140 | 4.180 | 4.046 | 164,135 |
| 2024-05-17 | 4.100 | 4.220 | 4.100 | 4.200 | 4.066 | 90,117 |
| 2024-05-16 | 4.210 | 4.210 | 4.130 | 4.190 | 4.056 | 441,750 |
| 2024-05-15 | 4.190 | 4.210 | 4.150 | 4.180 | 4.046 | 134,398 |
| 2024-05-14 | 4.170 | 4.215 | 4.150 | 4.200 | 4.066 | 290,502 |
| 2024-05-13 | 4.260 | 4.275 | 4.100 | 4.190 | 4.056 | 344,004 |
| 2024-05-10 | 4.300 | 4.350 | 4.230 | 4.260 | 4.124 | 279,061 |
| 2024-05-09 | 4.380 | 4.380 | 4.290 | 4.310 | 4.172 | 142,457 |
| 2024-05-08 | 4.450 | 4.470 | 4.320 | 4.380 | 4.240 | 374,935 |
| 2024-05-07 | 4.450 | 4.490 | 4.380 | 4.490 | 4.346 | 274,459 |
| 2024-05-06 | 4.310 | 4.420 | 4.300 | 4.420 | 4.279 | 168,153 |
| 2024-05-03 | 4.270 | 4.300 | 4.220 | 4.290 | 4.153 | 124,902 |
| 2024-05-02 | 4.200 | 4.310 | 4.200 | 4.260 | 4.124 | 205,987 |
| 2024-05-01 | 4.320 | 4.320 | 4.230 | 4.260 | 4.124 | 95,233 |
| 2024-04-30 | 4.430 | 4.440 | 4.310 | 4.320 | 4.182 | 345,791 |
| 2024-04-29 | 4.290 | 4.440 | 4.290 | 4.400 | 4.259 | 78,155 |
| 2024-04-26 | 4.370 | 4.400 | 4.230 | 4.330 | 4.191 | 278,696 |
| 2024-04-24 | 4.400 | 4.470 | 4.390 | 4.420 | 4.279 | 165,075 |
| 2024-04-23 | 4.410 | 4.450 | 4.330 | 4.440 | 4.298 | 213,924 |
| 2024-04-22 | 4.250 | 4.430 | 4.250 | 4.410 | 4.269 | 213,314 |
| 2024-04-19 | 4.320 | 4.360 | 4.200 | 4.300 | 4.162 | 424,532 |
| 2024-04-18 | 4.330 | 4.380 | 4.280 | 4.370 | 4.230 | 193,601 |
| 2024-04-17 | 4.490 | 4.490 | 4.350 | 4.350 | 4.211 | 256,771 |
| 2024-04-16 | 4.500 | 4.500 | 4.370 | 4.410 | 4.269 | 165,454 |
| 2024-04-15 | 4.690 | 4.690 | 4.420 | 4.530 | 4.385 | 190,387 |
| 2024-04-12 | 4.480 | 4.650 | 4.480 | 4.620 | 4.472 | 191,155 |
| 2024-04-11 | 4.540 | 4.560 | 4.480 | 4.510 | 4.366 | 653,345 |
| 2024-04-10 | 4.510 | 4.640 | 4.490 | 4.600 | 4.453 | 388,935 |
| 2024-04-09 | 4.490 | 4.530 | 4.420 | 4.520 | 4.375 | 161,399 |
| 2024-04-08 | 4.420 | 4.490 | 4.390 | 4.490 | 4.346 | 252,231 |
| 2024-04-05 | 4.430 | 4.460 | 4.360 | 4.420 | 4.279 | 105,370 |
| 2024-04-04 | 4.450 | 4.470 | 4.370 | 4.460 | 4.317 | 142,087 |
| 2024-04-03 | 4.290 | 4.490 | 4.280 | 4.450 | 4.308 | 488,284 |
| 2024-04-02 | 4.480 | 4.490 | 4.370 | 4.380 | 4.240 | 253,605 |
| 2024-03-28 | 4.480 | 4.530 | 4.455 | 4.500 | 4.356 | 246,603 |
| 2024-03-27 | 4.450 | 4.500 | 4.440 | 4.460 | 4.317 | 103,069 |
| 2024-03-26 | 4.530 | 4.530 | 4.440 | 4.480 | 4.337 | 290,219 |
| 2024-03-25 | 4.470 | 4.550 | 4.430 | 4.500 | 4.356 | 306,540 |
| 2024-03-22 | 4.470 | 4.500 | 4.450 | 4.480 | 4.337 | 127,824 |
| 2024-03-21 | 4.420 | 4.510 | 4.390 | 4.480 | 4.337 | 182,432 |
| 2024-03-20 | 4.450 | 4.470 | 4.420 | 4.450 | 4.308 | 110,839 |
| 2024-03-19 | 4.450 | 4.500 | 4.400 | 4.470 | 4.327 | 118,416 |
| 2024-03-18 | 4.500 | 4.510 | 4.440 | 4.460 | 4.317 | 118,547 |
| 2024-03-15 | 4.440 | 4.510 | 4.390 | 4.500 | 4.356 | 329,852 |
| 2024-03-14 | 4.400 | 4.470 | 4.380 | 4.450 | 4.308 | 86,676 |
| 2024-03-13 | 4.500 | 4.500 | 4.400 | 4.460 | 4.317 | 94,064 |
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.