Maas Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 3.020 | 3.020 | 2.900 | 2.930 | 2.760 | 407,639 |
| 2022-10-07 | 3.110 | 3.115 | 3.040 | 3.060 | 2.883 | 167,942 |
| 2022-10-06 | 3.160 | 3.190 | 3.130 | 3.150 | 2.968 | 247,595 |
| 2022-10-05 | 3.220 | 3.260 | 3.150 | 3.180 | 2.996 | 539,435 |
| 2022-10-04 | 3.170 | 3.200 | 3.130 | 3.160 | 2.977 | 276,143 |
| 2022-10-03 | 3.160 | 3.170 | 3.030 | 3.090 | 2.911 | 238,127 |
| 2022-09-30 | 3.150 | 3.160 | 3.030 | 3.160 | 2.977 | 347,502 |
| 2022-09-29 | 3.210 | 3.210 | 3.050 | 3.170 | 2.986 | 367,258 |
| 2022-09-28 | 3.220 | 3.220 | 2.980 | 3.030 | 2.854 | 836,500 |
| 2022-09-27 | 3.300 | 3.300 | 3.120 | 3.190 | 3.005 | 679,270 |
| 2022-09-26 | 3.330 | 3.330 | 3.180 | 3.260 | 3.071 | 689,230 |
| 2022-09-23 | 3.520 | 3.530 | 3.330 | 3.340 | 3.147 | 386,270 |
| 2022-09-21 | 3.500 | 3.550 | 3.450 | 3.520 | 3.316 | 647,920 |
| 2022-09-20 | 3.440 | 3.530 | 3.430 | 3.500 | 3.297 | 638,439 |
| 2022-09-19 | 3.620 | 3.640 | 3.370 | 3.430 | 3.231 | 1,259,079 |
| 2022-09-16 | 3.860 | 3.880 | 3.590 | 3.660 | 3.448 | 4,483,193 |
| 2022-09-15 | 3.750 | 3.780 | 3.710 | 3.740 | 3.523 | 410,439 |
| 2022-09-14 | 3.700 | 3.830 | 3.660 | 3.770 | 3.552 | 433,935 |
| 2022-09-13 | 3.870 | 3.930 | 3.780 | 3.880 | 3.622 | 271,328 |
| 2022-09-12 | 3.850 | 3.900 | 3.820 | 3.870 | 3.613 | 126,292 |
| 2022-09-09 | 4.000 | 4.000 | 3.880 | 3.890 | 3.632 | 366,212 |
| 2022-09-08 | 3.980 | 4.070 | 3.900 | 3.940 | 3.678 | 446,214 |
| 2022-09-07 | 4.130 | 4.190 | 3.970 | 3.980 | 3.716 | 754,373 |
| 2022-09-06 | 4.100 | 4.180 | 4.000 | 4.130 | 3.856 | 329,402 |
| 2022-09-05 | 3.860 | 4.200 | 3.860 | 4.110 | 3.837 | 1,051,354 |
| 2022-09-02 | 3.820 | 3.820 | 3.740 | 3.790 | 3.538 | 189,502 |
| 2022-09-01 | 3.820 | 3.820 | 3.660 | 3.790 | 3.538 | 338,193 |
| 2022-08-31 | 3.830 | 3.830 | 3.700 | 3.770 | 3.520 | 478,937 |
| 2022-08-30 | 3.880 | 3.880 | 3.750 | 3.810 | 3.557 | 424,755 |
| 2022-08-29 | 3.930 | 3.930 | 3.790 | 3.810 | 3.557 | 326,878 |
| 2022-08-26 | 4.060 | 4.060 | 3.980 | 4.000 | 3.734 | 138,075 |
| 2022-08-25 | 3.990 | 4.075 | 3.980 | 4.020 | 3.753 | 306,547 |
| 2022-08-24 | 4.040 | 4.060 | 3.980 | 4.050 | 3.781 | 115,239 |
| 2022-08-23 | 4.050 | 4.080 | 3.980 | 4.060 | 3.790 | 319,902 |
| 2022-08-22 | 4.130 | 4.140 | 4.020 | 4.120 | 3.846 | 253,800 |
| 2022-08-19 | 4.110 | 4.160 | 4.060 | 4.160 | 3.884 | 480,295 |
| 2022-08-18 | 4.250 | 4.250 | 4.040 | 4.100 | 3.828 | 652,494 |
| 2022-08-17 | 4.230 | 4.250 | 4.150 | 4.220 | 3.940 | 138,630 |
| 2022-08-16 | 4.130 | 4.240 | 4.020 | 4.150 | 3.874 | 303,480 |
| 2022-08-15 | 4.020 | 4.170 | 4.020 | 4.070 | 3.800 | 238,644 |
| 2022-08-12 | 4.070 | 4.080 | 4.000 | 4.020 | 3.753 | 129,814 |
| 2022-08-11 | 4.100 | 4.100 | 4.030 | 4.040 | 3.772 | 175,668 |
| 2022-08-10 | 4.060 | 4.100 | 4.020 | 4.050 | 3.781 | 180,051 |
| 2022-08-09 | 4.080 | 4.200 | 4.030 | 4.160 | 3.884 | 299,012 |
| 2022-08-08 | 4.110 | 4.120 | 4.010 | 4.080 | 3.809 | 201,353 |
| 2022-08-05 | 4.220 | 4.220 | 4.090 | 4.110 | 3.837 | 238,214 |
| 2022-08-04 | 4.210 | 4.320 | 4.110 | 4.180 | 3.902 | 376,633 |
| 2022-08-03 | 4.140 | 4.190 | 4.060 | 4.160 | 3.884 | 177,213 |
| 2022-08-02 | 4.060 | 4.130 | 4.030 | 4.100 | 3.828 | 240,528 |
| 2022-08-01 | 4.170 | 4.170 | 3.990 | 4.070 | 3.800 | 141,418 |
| 2022-07-29 | 4.070 | 4.250 | 4.070 | 4.170 | 3.893 | 192,996 |
| 2022-07-28 | 4.050 | 4.050 | 4.050 | 4.050 | 3.781 | 0 |
| 2022-07-27 | 4.180 | 4.190 | 4.020 | 4.050 | 3.781 | 127,247 |
| 2022-07-26 | 4.160 | 4.210 | 4.050 | 4.170 | 3.893 | 177,021 |
| 2022-07-25 | 4.200 | 4.260 | 4.090 | 4.140 | 3.865 | 347,158 |
| 2022-07-22 | 4.120 | 4.180 | 4.050 | 4.120 | 3.846 | 76,330 |
| 2022-07-21 | 4.080 | 4.190 | 4.040 | 4.140 | 3.865 | 61,714 |
| 2022-07-20 | 3.990 | 4.070 | 3.840 | 4.040 | 3.772 | 104,399 |
| 2022-07-19 | 3.840 | 3.950 | 3.830 | 3.950 | 3.688 | 33,563 |
| 2022-07-18 | 3.990 | 4.000 | 3.845 | 3.900 | 3.641 | 191,800 |
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.