Maas Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.580 | 5.590 | 5.510 | 5.540 | 5.496 | 304,570 |
| 2026-02-02 | 5.490 | 5.580 | 5.410 | 5.550 | 5.506 | 336,999 |
| 2026-01-30 | 5.400 | 5.590 | 5.400 | 5.460 | 5.417 | 300,685 |
| 2026-01-29 | 5.470 | 5.500 | 5.390 | 5.480 | 5.437 | 1,466,917 |
| 2026-01-28 | 5.640 | 5.640 | 5.380 | 5.440 | 5.397 | 398,443 |
| 2026-01-27 | 5.350 | 5.630 | 5.350 | 5.420 | 5.377 | 218,264 |
| 2026-01-23 | 5.500 | 5.570 | 5.480 | 5.500 | 5.456 | 186,563 |
| 2026-01-22 | 5.450 | 5.570 | 5.440 | 5.540 | 5.496 | 372,569 |
| 2026-01-21 | 5.450 | 5.515 | 5.380 | 5.450 | 5.407 | 373,785 |
| 2026-01-20 | 5.610 | 5.625 | 5.410 | 5.440 | 5.397 | 435,413 |
| 2026-01-19 | 5.640 | 5.640 | 5.540 | 5.570 | 5.526 | 258,493 |
| 2026-01-16 | 5.620 | 5.630 | 5.570 | 5.610 | 5.566 | 444,536 |
| 2026-01-15 | 5.500 | 5.610 | 5.500 | 5.590 | 5.546 | 173,364 |
| 2026-01-14 | 5.740 | 5.740 | 5.510 | 5.530 | 5.486 | 394,357 |
| 2026-01-13 | 5.760 | 5.780 | 5.720 | 5.750 | 5.705 | 747,306 |
| 2026-01-12 | 5.880 | 5.920 | 5.730 | 5.760 | 5.714 | 280,726 |
| 2026-01-09 | 5.865 | 5.865 | 5.810 | 5.810 | 5.764 | 103,885 |
| 2026-01-08 | 5.740 | 5.820 | 5.740 | 5.800 | 5.754 | 91,097 |
| 2026-01-07 | 5.800 | 5.810 | 5.710 | 5.740 | 5.695 | 239,018 |
| 2026-01-06 | 5.750 | 5.870 | 5.750 | 5.800 | 5.754 | 372,389 |
| 2026-01-05 | 5.550 | 5.830 | 5.500 | 5.790 | 5.744 | 605,981 |
| 2026-01-02 | 5.430 | 5.560 | 5.390 | 5.550 | 5.506 | 272,215 |
| 2025-12-31 | 5.450 | 5.460 | 5.410 | 5.440 | 5.397 | 298,385 |
| 2025-12-30 | 5.400 | 5.480 | 5.390 | 5.430 | 5.387 | 154,164 |
| 2025-12-29 | 5.390 | 5.460 | 5.350 | 5.440 | 5.397 | 198,913 |
| 2025-12-24 | 5.370 | 5.430 | 5.320 | 5.400 | 5.357 | 1,069,796 |
| 2025-12-23 | 5.220 | 5.540 | 5.220 | 5.380 | 5.337 | 852,576 |
| 2025-12-22 | 4.930 | 5.270 | 4.900 | 5.260 | 5.218 | 1,049,160 |
| 2025-12-19 | 4.530 | 4.910 | 4.530 | 4.870 | 4.831 | 1,980,833 |
| 2025-12-18 | 4.490 | 4.520 | 4.420 | 4.490 | 4.454 | 326,599 |
| 2025-12-17 | 4.550 | 4.640 | 4.500 | 4.540 | 4.504 | 180,435 |
| 2025-12-16 | 4.500 | 4.580 | 4.490 | 4.550 | 4.514 | 210,433 |
| 2025-12-15 | 4.480 | 4.490 | 4.440 | 4.490 | 4.454 | 40,118 |
| 2025-12-12 | 4.530 | 4.580 | 4.445 | 4.490 | 4.454 | 184,730 |
| 2025-12-11 | 4.450 | 4.520 | 4.450 | 4.500 | 4.464 | 147,197 |
| 2025-12-10 | 4.480 | 4.510 | 4.400 | 4.420 | 4.385 | 233,483 |
| 2025-12-09 | 4.540 | 4.540 | 4.450 | 4.480 | 4.445 | 324,627 |
| 2025-12-08 | 4.420 | 4.550 | 4.420 | 4.550 | 4.514 | 113,861 |
| 2025-12-05 | 4.460 | 4.570 | 4.460 | 4.520 | 4.484 | 231,371 |
| 2025-12-04 | 4.500 | 4.570 | 4.485 | 4.550 | 4.514 | 200,521 |
| 2025-12-03 | 4.410 | 4.600 | 4.410 | 4.560 | 4.524 | 170,044 |
| 2025-12-02 | 4.570 | 4.570 | 4.480 | 4.510 | 4.474 | 359,415 |
| 2025-12-01 | 4.565 | 4.610 | 4.520 | 4.560 | 4.524 | 815,994 |
| 2025-11-28 | 4.550 | 4.580 | 4.520 | 4.540 | 4.504 | 360,013 |
| 2025-11-27 | 4.400 | 4.550 | 4.360 | 4.510 | 4.474 | 363,967 |
| 2025-11-26 | 4.330 | 4.470 | 4.330 | 4.400 | 4.365 | 492,287 |
| 2025-11-25 | 4.320 | 4.410 | 4.230 | 4.340 | 4.306 | 456,484 |
| 2025-11-24 | 4.270 | 4.330 | 4.250 | 4.290 | 4.256 | 701,643 |
| 2025-11-21 | 4.200 | 4.240 | 4.120 | 4.240 | 4.206 | 238,562 |
| 2025-11-20 | 4.080 | 4.260 | 4.080 | 4.240 | 4.206 | 636,820 |
| 2025-11-19 | 4.110 | 4.200 | 4.075 | 4.130 | 4.097 | 565,691 |
| 2025-11-18 | 4.280 | 4.280 | 4.180 | 4.190 | 4.157 | 435,355 |
| 2025-11-17 | 4.410 | 4.410 | 4.220 | 4.280 | 4.246 | 544,540 |
| 2025-11-14 | 4.280 | 4.300 | 4.200 | 4.270 | 4.236 | 352,707 |
| 2025-11-13 | 4.260 | 4.400 | 4.260 | 4.310 | 4.276 | 313,271 |
| 2025-11-12 | 4.340 | 4.460 | 4.260 | 4.390 | 4.355 | 513,560 |
| 2025-11-11 | 4.400 | 4.400 | 4.300 | 4.330 | 4.296 | 440,406 |
| 2025-11-10 | 4.415 | 4.460 | 4.370 | 4.400 | 4.365 | 398,108 |
| 2025-11-07 | 4.510 | 4.510 | 4.320 | 4.370 | 4.335 | 382,442 |
| 2025-11-06 | 4.530 | 4.530 | 4.390 | 4.460 | 4.425 | 642,056 |
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.