Maas Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.480 | 4.540 | 4.400 | 4.500 | 4.356 | 154,481 |
| 2024-03-11 | 4.520 | 4.570 | 4.450 | 4.510 | 4.366 | 70,342 |
| 2024-03-08 | 4.550 | 4.650 | 4.500 | 4.600 | 4.453 | 140,713 |
| 2024-03-07 | 4.550 | 4.750 | 4.520 | 4.620 | 4.472 | 3,303,992 |
| 2024-03-06 | 4.570 | 4.690 | 4.450 | 4.630 | 4.453 | 169,012 |
| 2024-03-05 | 4.520 | 4.660 | 4.480 | 4.560 | 4.385 | 462,106 |
| 2024-03-04 | 4.520 | 4.600 | 4.260 | 4.510 | 4.337 | 236,737 |
| 2024-03-01 | 4.820 | 4.820 | 4.520 | 4.570 | 4.395 | 290,037 |
| 2024-02-29 | 4.600 | 4.950 | 4.520 | 4.820 | 4.636 | 1,264,507 |
| 2024-02-28 | 4.480 | 4.620 | 4.430 | 4.620 | 4.443 | 574,825 |
| 2024-02-27 | 4.230 | 4.490 | 4.230 | 4.480 | 4.309 | 309,784 |
| 2024-02-26 | 4.300 | 4.320 | 4.150 | 4.290 | 4.126 | 426,543 |
| 2024-02-23 | 4.220 | 4.290 | 4.190 | 4.260 | 4.097 | 361,073 |
| 2024-02-22 | 4.230 | 4.280 | 4.170 | 4.220 | 4.059 | 2,658,588 |
| 2024-02-21 | 4.130 | 4.220 | 4.100 | 4.190 | 4.030 | 847,498 |
| 2024-02-20 | 4.170 | 4.190 | 4.110 | 4.130 | 3.972 | 3,071,580 |
| 2024-02-19 | 4.080 | 4.220 | 4.060 | 4.160 | 4.001 | 366,758 |
| 2024-02-16 | 4.000 | 4.125 | 3.900 | 4.080 | 3.924 | 330,701 |
| 2024-02-15 | 4.280 | 4.280 | 3.780 | 3.950 | 3.799 | 1,573,126 |
| 2024-02-14 | 4.030 | 4.220 | 4.000 | 4.170 | 4.010 | 480,596 |
| 2024-02-13 | 4.210 | 4.210 | 4.055 | 4.130 | 3.972 | 557,282 |
| 2024-02-12 | 4.200 | 4.240 | 4.090 | 4.210 | 4.049 | 199,530 |
| 2024-02-09 | 4.160 | 4.390 | 4.120 | 4.220 | 4.059 | 722,494 |
| 2024-02-08 | 4.040 | 4.100 | 4.010 | 4.070 | 3.914 | 286,848 |
| 2024-02-07 | 3.950 | 4.060 | 3.950 | 4.040 | 3.885 | 115,327 |
| 2024-02-06 | 3.960 | 3.970 | 3.870 | 3.960 | 3.808 | 258,935 |
| 2024-02-05 | 4.080 | 4.140 | 3.960 | 3.970 | 3.818 | 156,408 |
| 2024-02-02 | 4.050 | 4.120 | 4.020 | 4.080 | 3.924 | 350,507 |
| 2024-02-01 | 4.030 | 4.030 | 3.910 | 3.980 | 3.828 | 247,568 |
| 2024-01-31 | 4.030 | 4.050 | 4.000 | 4.050 | 3.895 | 175,099 |
| 2024-01-30 | 3.990 | 4.040 | 3.930 | 4.020 | 3.866 | 150,064 |
| 2024-01-29 | 4.010 | 4.020 | 3.910 | 3.980 | 3.828 | 253,771 |
| 2024-01-25 | 3.920 | 4.030 | 3.890 | 3.970 | 3.818 | 195,173 |
| 2024-01-24 | 3.810 | 3.940 | 3.810 | 3.920 | 3.770 | 177,209 |
| 2024-01-23 | 3.900 | 3.950 | 3.800 | 3.910 | 3.760 | 140,415 |
| 2024-01-22 | 3.730 | 3.865 | 3.680 | 3.860 | 3.712 | 211,648 |
| 2024-01-19 | 3.880 | 3.880 | 3.650 | 3.710 | 3.568 | 160,800 |
| 2024-01-18 | 3.770 | 3.780 | 3.690 | 3.700 | 3.558 | 363,207 |
| 2024-01-17 | 3.800 | 3.800 | 3.730 | 3.770 | 3.626 | 121,106 |
| 2024-01-16 | 3.790 | 3.810 | 3.700 | 3.800 | 3.655 | 254,086 |
| 2024-01-15 | 3.680 | 3.710 | 3.620 | 3.640 | 3.501 | 65,795 |
| 2024-01-12 | 3.730 | 3.815 | 3.650 | 3.680 | 3.539 | 396,542 |
| 2024-01-11 | 3.840 | 3.880 | 3.660 | 3.850 | 3.703 | 284,188 |
| 2024-01-10 | 3.850 | 3.880 | 3.800 | 3.800 | 3.655 | 112,136 |
| 2024-01-09 | 3.830 | 3.910 | 3.810 | 3.850 | 3.703 | 90,095 |
| 2024-01-08 | 3.930 | 3.930 | 3.800 | 3.800 | 3.655 | 136,861 |
| 2024-01-05 | 3.850 | 3.880 | 3.840 | 3.870 | 3.722 | 49,252 |
| 2024-01-04 | 3.800 | 3.920 | 3.800 | 3.860 | 3.712 | 104,124 |
| 2024-01-03 | 3.900 | 3.910 | 3.850 | 3.890 | 3.741 | 109,531 |
| 2024-01-02 | 3.900 | 3.965 | 3.850 | 3.910 | 3.760 | 159,605 |
| 2023-12-29 | 3.960 | 3.970 | 3.870 | 3.900 | 3.751 | 92,118 |
| 2023-12-28 | 3.900 | 3.960 | 3.850 | 3.950 | 3.799 | 126,556 |
| 2023-12-27 | 3.900 | 3.900 | 3.840 | 3.880 | 3.732 | 94,486 |
| 2023-12-22 | 3.750 | 3.970 | 3.750 | 3.910 | 3.760 | 241,518 |
| 2023-12-21 | 3.980 | 3.980 | 3.810 | 3.830 | 3.683 | 322,146 |
| 2023-12-20 | 3.980 | 4.030 | 3.930 | 3.990 | 3.837 | 285,720 |
| 2023-12-19 | 3.980 | 4.000 | 3.890 | 3.940 | 3.789 | 201,200 |
| 2023-12-18 | 3.860 | 4.010 | 3.830 | 3.890 | 3.741 | 396,097 |
| 2023-12-15 | 3.650 | 3.840 | 3.640 | 3.840 | 3.693 | 477,199 |
| 2023-12-14 | 3.540 | 3.680 | 3.540 | 3.640 | 3.501 | 186,848 |
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.