Maas Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 4.040 | 4.070 | 3.720 | 3.930 | 3.669 | 62,691 |
| 2022-07-14 | 3.830 | 3.940 | 3.830 | 3.850 | 3.594 | 104,630 |
| 2022-07-13 | 3.710 | 3.920 | 3.710 | 3.880 | 3.622 | 162,691 |
| 2022-07-12 | 3.720 | 3.875 | 3.700 | 3.840 | 3.585 | 118,364 |
| 2022-07-11 | 4.080 | 4.080 | 3.800 | 3.820 | 3.566 | 187,383 |
| 2022-07-08 | 3.850 | 3.960 | 3.840 | 3.910 | 3.650 | 102,152 |
| 2022-07-07 | 3.990 | 3.990 | 3.760 | 3.820 | 3.566 | 231,018 |
| 2022-07-06 | 3.690 | 3.930 | 3.680 | 3.870 | 3.613 | 195,940 |
| 2022-07-05 | 3.780 | 3.830 | 3.560 | 3.740 | 3.492 | 291,025 |
| 2022-07-04 | 3.620 | 3.690 | 3.590 | 3.600 | 3.361 | 58,020 |
| 2022-07-01 | 3.640 | 3.790 | 3.610 | 3.620 | 3.380 | 539,411 |
| 2022-06-30 | 3.710 | 3.980 | 3.620 | 3.630 | 3.389 | 410,989 |
| 2022-06-29 | 4.010 | 4.010 | 3.680 | 3.710 | 3.464 | 159,455 |
| 2022-06-28 | 3.820 | 3.950 | 3.790 | 3.910 | 3.650 | 165,697 |
| 2022-06-27 | 3.700 | 3.900 | 3.660 | 3.800 | 3.548 | 222,935 |
| 2022-06-24 | 3.690 | 3.750 | 3.550 | 3.650 | 3.408 | 260,892 |
| 2022-06-23 | 3.770 | 3.830 | 3.610 | 3.690 | 3.445 | 148,671 |
| 2022-06-22 | 3.860 | 3.890 | 3.480 | 3.710 | 3.464 | 263,729 |
| 2022-06-21 | 3.820 | 3.820 | 3.600 | 3.780 | 3.529 | 842,210 |
| 2022-06-20 | 4.100 | 4.100 | 3.780 | 3.890 | 3.632 | 253,282 |
| 2022-06-17 | 3.920 | 4.000 | 3.780 | 4.000 | 3.734 | 554,580 |
| 2022-06-16 | 3.940 | 4.040 | 3.930 | 4.030 | 3.762 | 295,784 |
| 2022-06-15 | 4.100 | 4.100 | 3.910 | 3.910 | 3.650 | 357,640 |
| 2022-06-14 | 4.100 | 4.100 | 3.890 | 4.080 | 3.809 | 797,430 |
| 2022-06-10 | 4.330 | 4.330 | 4.120 | 4.200 | 3.921 | 259,789 |
| 2022-06-09 | 4.350 | 4.530 | 4.330 | 4.380 | 4.089 | 499,863 |
| 2022-06-08 | 4.500 | 4.500 | 4.350 | 4.350 | 4.061 | 241,891 |
| 2022-06-07 | 4.530 | 4.530 | 4.330 | 4.400 | 4.108 | 245,998 |
| 2022-06-06 | 4.600 | 4.620 | 4.400 | 4.500 | 4.201 | 351,280 |
| 2022-06-03 | 4.640 | 4.700 | 4.560 | 4.610 | 4.304 | 308,550 |
| 2022-06-02 | 4.650 | 4.670 | 4.570 | 4.640 | 4.332 | 133,919 |
| 2022-06-01 | 4.650 | 4.700 | 4.640 | 4.650 | 4.341 | 231,993 |
| 2022-05-31 | 4.600 | 4.730 | 4.600 | 4.630 | 4.322 | 153,808 |
| 2022-05-30 | 4.550 | 4.610 | 4.530 | 4.580 | 4.276 | 111,277 |
| 2022-05-27 | 4.500 | 4.570 | 4.500 | 4.550 | 4.248 | 232,611 |
| 2022-05-26 | 4.560 | 4.630 | 4.470 | 4.560 | 4.257 | 189,075 |
| 2022-05-25 | 4.580 | 4.590 | 4.450 | 4.570 | 4.266 | 224,383 |
| 2022-05-24 | 4.650 | 4.680 | 4.530 | 4.590 | 4.285 | 186,574 |
| 2022-05-23 | 4.680 | 4.690 | 4.565 | 4.650 | 4.341 | 210,738 |
| 2022-05-20 | 4.500 | 4.630 | 4.480 | 4.630 | 4.322 | 351,936 |
| 2022-05-19 | 4.620 | 4.650 | 4.480 | 4.510 | 4.210 | 293,077 |
| 2022-05-18 | 4.380 | 4.650 | 4.320 | 4.650 | 4.341 | 359,573 |
| 2022-05-17 | 4.410 | 4.430 | 4.260 | 4.360 | 4.070 | 154,719 |
| 2022-05-16 | 4.600 | 4.600 | 4.370 | 4.370 | 4.080 | 1,634,642 |
| 2022-05-13 | 4.550 | 4.550 | 4.340 | 4.400 | 4.108 | 95,944 |
| 2022-05-12 | 4.450 | 4.530 | 4.280 | 4.420 | 4.126 | 139,093 |
| 2022-05-11 | 4.450 | 4.590 | 4.340 | 4.470 | 4.173 | 158,060 |
| 2022-05-10 | 4.610 | 4.630 | 4.410 | 4.450 | 4.154 | 296,722 |
| 2022-05-09 | 4.860 | 4.860 | 4.600 | 4.670 | 4.360 | 87,458 |
| 2022-05-06 | 4.920 | 4.920 | 4.700 | 4.860 | 4.537 | 92,612 |
| 2022-05-05 | 5.000 | 5.000 | 4.870 | 4.920 | 4.593 | 128,442 |
| 2022-05-04 | 4.950 | 4.950 | 4.800 | 4.930 | 4.602 | 94,261 |
| 2022-05-03 | 5.000 | 5.000 | 4.870 | 4.900 | 4.574 | 80,881 |
| 2022-05-02 | 4.950 | 5.100 | 4.910 | 5.050 | 4.715 | 32,497 |
| 2022-04-29 | 5.120 | 5.180 | 5.080 | 5.150 | 4.808 | 68,064 |
| 2022-04-28 | 4.980 | 5.120 | 4.980 | 5.050 | 4.715 | 71,140 |
| 2022-04-27 | 5.120 | 5.160 | 5.060 | 5.100 | 4.761 | 106,635 |
| 2022-04-26 | 5.000 | 5.130 | 4.985 | 5.120 | 4.780 | 145,532 |
| 2022-04-22 | 5.100 | 5.100 | 4.980 | 5.000 | 4.668 | 23,875 |
| 2022-04-21 | 5.100 | 5.160 | 5.070 | 5.070 | 4.733 | 28,293 |
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.