Maas Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.320 | 5.420 | 5.300 | 5.380 | 5.380 | 1,633,571 |
| 2026-07-24 | 5.400 | 5.430 | 5.290 | 5.320 | 5.320 | 1,455,185 |
| 2026-07-23 | 5.650 | 5.650 | 5.430 | 5.480 | 5.480 | 990,100 |
| 2026-07-22 | 5.470 | 5.650 | 5.440 | 5.550 | 5.550 | 1,832,264 |
| 2026-07-21 | 5.460 | 5.480 | 5.360 | 5.470 | 5.470 | 1,883,310 |
| 2026-07-20 | 5.670 | 5.730 | 5.445 | 5.460 | 5.460 | 1,121,446 |
| 2026-07-17 | 5.840 | 5.840 | 5.500 | 5.630 | 5.630 | 1,336,833 |
| 2026-07-16 | 5.700 | 5.830 | 5.640 | 5.800 | 5.800 | 810,051 |
| 2026-07-15 | 5.810 | 5.900 | 5.660 | 5.730 | 5.730 | 1,127,333 |
| 2026-07-14 | 5.750 | 5.770 | 5.610 | 5.750 | 5.750 | 1,122,526 |
| 2026-07-13 | 5.750 | 5.960 | 5.750 | 5.780 | 5.780 | 2,011,243 |
| 2026-07-10 | 5.580 | 5.710 | 5.480 | 5.570 | 5.570 | 1,941,330 |
| 2026-07-09 | 5.280 | 5.580 | 5.170 | 5.520 | 5.520 | 2,470,189 |
| 2026-07-08 | 5.300 | 5.320 | 5.120 | 5.280 | 5.280 | 1,450,325 |
| 2026-07-07 | 5.320 | 5.340 | 5.210 | 5.340 | 5.340 | 1,272,466 |
| 2026-07-06 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 447,892 |
| 2026-07-03 | 5.440 | 5.440 | 5.220 | 5.340 | 5.340 | 879,004 |
| 2026-07-02 | 5.490 | 5.520 | 5.000 | 5.440 | 5.440 | 2,368,021 |
| 2026-07-01 | 5.360 | 5.685 | 5.360 | 5.610 | 5.610 | 1,775,667 |
| 2026-06-30 | 5.370 | 5.410 | 5.280 | 5.310 | 5.310 | 4,217,844 |
| 2026-06-29 | 5.340 | 5.400 | 5.260 | 5.280 | 5.280 | 930,432 |
| 2026-06-26 | 5.310 | 5.340 | 5.190 | 5.200 | 5.200 | 834,733 |
| 2026-06-25 | 5.365 | 5.365 | 5.250 | 5.290 | 5.290 | 412,062 |
| 2026-06-24 | 5.260 | 5.360 | 5.230 | 5.310 | 5.310 | 519,937 |
| 2026-06-23 | 5.400 | 5.400 | 5.240 | 5.270 | 5.270 | 406,737 |
| 2026-06-22 | 5.360 | 5.450 | 5.330 | 5.350 | 5.350 | 373,033 |
| 2026-06-19 | 5.450 | 5.450 | 5.330 | 5.360 | 5.360 | 455,405 |
| 2026-06-18 | 5.420 | 5.590 | 5.320 | 5.410 | 5.410 | 1,099,643 |
| 2026-06-17 | 5.500 | 5.550 | 5.380 | 5.430 | 5.430 | 1,006,255 |
| 2026-06-16 | 5.160 | 5.530 | 5.065 | 5.510 | 5.510 | 1,134,686 |
| 2026-06-15 | 5.260 | 5.300 | 5.030 | 5.120 | 5.120 | 2,750,934 |
| 2026-06-12 | 5.290 | 5.350 | 5.270 | 5.290 | 5.290 | 652,222 |
| 2026-06-11 | 5.380 | 5.380 | 5.050 | 5.250 | 5.250 | 1,600,031 |
| 2026-06-10 | 5.380 | 5.380 | 5.190 | 5.230 | 5.230 | 645,640 |
| 2026-06-09 | 5.320 | 5.385 | 5.190 | 5.300 | 5.300 | 9,220,441 |
| 2026-06-05 | 5.250 | 5.410 | 5.250 | 5.320 | 5.320 | 969,964 |
| 2026-06-04 | 5.100 | 5.230 | 5.090 | 5.230 | 5.230 | 4,306,968 |
| 2026-06-03 | 5.150 | 5.220 | 5.070 | 5.160 | 5.160 | 1,177,453 |
| 2026-06-02 | 5.190 | 5.190 | 5.020 | 5.040 | 5.040 | 1,089,633 |
| 2026-06-01 | 5.130 | 5.270 | 5.100 | 5.190 | 5.190 | 1,108,219 |
| 2026-05-29 | 4.870 | 5.100 | 4.870 | 5.100 | 5.100 | 1,772,763 |
| 2026-05-28 | 5.000 | 5.000 | 4.860 | 4.980 | 4.980 | 602,933 |
| 2026-05-27 | 4.970 | 5.040 | 4.940 | 5.000 | 5.000 | 885,254 |
| 2026-05-26 | 4.940 | 5.000 | 4.890 | 4.960 | 4.960 | 651,802 |
| 2026-05-25 | 4.960 | 5.040 | 4.905 | 4.940 | 4.940 | 1,601,810 |
| 2026-05-22 | 4.890 | 4.950 | 4.770 | 4.950 | 4.950 | 992,806 |
| 2026-05-21 | 4.730 | 4.910 | 4.700 | 4.890 | 4.890 | 2,696,308 |
| 2026-05-20 | 4.850 | 4.860 | 4.665 | 4.700 | 4.700 | 1,091,692 |
| 2026-05-19 | 4.920 | 4.930 | 4.770 | 4.830 | 4.830 | 1,194,016 |
| 2026-05-18 | 4.940 | 4.940 | 4.780 | 4.900 | 4.900 | 848,268 |
| 2026-05-15 | 4.810 | 4.940 | 4.740 | 4.940 | 4.940 | 820,738 |
| 2026-05-14 | 4.900 | 4.910 | 4.800 | 4.830 | 4.830 | 757,594 |
| 2026-05-13 | 4.710 | 4.845 | 4.640 | 4.800 | 4.800 | 814,164 |
| 2026-05-12 | 4.700 | 4.740 | 4.620 | 4.720 | 4.720 | 808,711 |
| 2026-05-11 | 4.650 | 4.760 | 4.610 | 4.720 | 4.720 | 725,304 |
| 2026-05-08 | 4.640 | 4.790 | 4.560 | 4.740 | 4.740 | 1,909,824 |
| 2026-05-07 | 4.560 | 4.710 | 4.520 | 4.680 | 4.680 | 1,952,597 |
| 2026-05-06 | 4.390 | 4.510 | 4.390 | 4.480 | 4.480 | 1,097,921 |
| 2026-05-05 | 4.370 | 4.500 | 4.370 | 4.400 | 4.400 | 1,393,732 |
| 2026-05-04 | 4.610 | 4.610 | 4.390 | 4.400 | 4.400 | 2,229,601 |
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.