Maas Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.400 | 4.460 | 4.290 | 4.340 | 4.271 | 330,287 |
| 2025-05-20 | 4.350 | 4.410 | 4.330 | 4.410 | 4.340 | 252,319 |
| 2025-05-19 | 4.400 | 4.400 | 4.200 | 4.360 | 4.291 | 414,718 |
| 2025-05-16 | 4.330 | 4.490 | 4.310 | 4.440 | 4.370 | 487,904 |
| 2025-05-15 | 4.370 | 4.420 | 4.270 | 4.330 | 4.261 | 433,034 |
| 2025-05-14 | 4.440 | 4.530 | 4.380 | 4.410 | 4.340 | 311,624 |
| 2025-05-13 | 4.410 | 4.440 | 4.360 | 4.420 | 4.350 | 442,874 |
| 2025-05-12 | 4.410 | 4.420 | 4.360 | 4.370 | 4.301 | 243,251 |
| 2025-05-09 | 4.490 | 4.510 | 4.375 | 4.400 | 4.330 | 333,653 |
| 2025-05-08 | 4.700 | 4.990 | 4.120 | 4.440 | 4.370 | 1,087,634 |
| 2025-05-07 | 3.960 | 4.020 | 3.860 | 4.010 | 3.946 | 208,432 |
| 2025-05-06 | 3.940 | 3.950 | 3.880 | 3.910 | 3.848 | 178,510 |
| 2025-05-05 | 3.950 | 3.970 | 3.920 | 3.930 | 3.868 | 365,298 |
| 2025-05-02 | 3.950 | 3.960 | 3.910 | 3.950 | 3.887 | 746,106 |
| 2025-05-01 | 3.850 | 3.960 | 3.850 | 3.950 | 3.887 | 502,783 |
| 2025-04-30 | 3.900 | 4.030 | 3.890 | 3.950 | 3.887 | 623,091 |
| 2025-04-29 | 3.800 | 3.960 | 3.770 | 3.950 | 3.887 | 425,293 |
| 2025-04-28 | 3.800 | 3.930 | 3.800 | 3.900 | 3.838 | 393,998 |
| 2025-04-24 | 3.900 | 3.920 | 3.810 | 3.850 | 3.789 | 383,673 |
| 2025-04-23 | 3.710 | 3.880 | 3.710 | 3.840 | 3.779 | 630,727 |
| 2025-04-22 | 3.770 | 3.770 | 3.670 | 3.710 | 3.651 | 393,696 |
| 2025-04-17 | 3.750 | 3.780 | 3.700 | 3.770 | 3.710 | 238,017 |
| 2025-04-16 | 3.800 | 3.805 | 3.740 | 3.750 | 3.691 | 392,702 |
| 2025-04-15 | 3.790 | 3.830 | 3.740 | 3.800 | 3.740 | 500,152 |
| 2025-04-14 | 3.820 | 3.840 | 3.760 | 3.780 | 3.720 | 245,505 |
| 2025-04-11 | 3.860 | 3.860 | 3.690 | 3.750 | 3.691 | 516,650 |
| 2025-04-10 | 3.580 | 3.890 | 3.580 | 3.860 | 3.799 | 703,402 |
| 2025-04-09 | 3.570 | 3.630 | 3.530 | 3.570 | 3.513 | 1,026,123 |
| 2025-04-08 | 3.510 | 3.690 | 3.510 | 3.660 | 3.602 | 279,673 |
| 2025-04-07 | 3.410 | 3.540 | 3.300 | 3.510 | 3.454 | 707,257 |
| 2025-04-04 | 3.610 | 3.650 | 3.520 | 3.570 | 3.513 | 510,178 |
| 2025-04-03 | 3.730 | 3.740 | 3.580 | 3.660 | 3.602 | 634,296 |
| 2025-04-02 | 3.640 | 3.710 | 3.610 | 3.660 | 3.602 | 339,888 |
| 2025-04-01 | 3.600 | 3.660 | 3.580 | 3.640 | 3.582 | 195,076 |
| 2025-03-31 | 3.600 | 3.650 | 3.520 | 3.620 | 3.563 | 477,941 |
| 2025-03-28 | 3.800 | 3.850 | 3.620 | 3.680 | 3.622 | 807,559 |
| 2025-03-27 | 3.900 | 3.900 | 3.790 | 3.800 | 3.740 | 594,973 |
| 2025-03-26 | 3.800 | 3.920 | 3.780 | 3.920 | 3.823 | 157,718 |
| 2025-03-25 | 3.920 | 3.980 | 3.800 | 3.800 | 3.706 | 485,587 |
| 2025-03-24 | 3.950 | 4.000 | 3.880 | 3.920 | 3.823 | 216,974 |
| 2025-03-21 | 4.040 | 4.110 | 3.910 | 3.980 | 3.882 | 7,228,145 |
| 2025-03-20 | 4.080 | 4.080 | 3.970 | 4.040 | 3.940 | 583,240 |
| 2025-03-19 | 4.000 | 4.090 | 3.930 | 4.060 | 3.960 | 323,637 |
| 2025-03-18 | 3.910 | 4.080 | 3.910 | 3.960 | 3.862 | 383,153 |
| 2025-03-17 | 3.750 | 3.990 | 3.750 | 3.930 | 3.833 | 439,339 |
| 2025-03-14 | 3.720 | 3.790 | 3.600 | 3.750 | 3.658 | 452,731 |
| 2025-03-13 | 3.730 | 3.760 | 3.680 | 3.720 | 3.628 | 332,432 |
| 2025-03-12 | 3.660 | 3.710 | 3.630 | 3.690 | 3.599 | 344,252 |
| 2025-03-11 | 3.680 | 3.710 | 3.620 | 3.680 | 3.589 | 485,802 |
| 2025-03-10 | 3.710 | 3.800 | 3.680 | 3.710 | 3.619 | 279,229 |
| 2025-03-07 | 3.800 | 3.980 | 3.760 | 3.760 | 3.667 | 695,928 |
| 2025-03-06 | 3.750 | 3.860 | 3.710 | 3.800 | 3.706 | 407,094 |
| 2025-03-05 | 3.780 | 3.910 | 3.670 | 3.730 | 3.638 | 596,869 |
| 2025-03-04 | 3.900 | 3.900 | 3.670 | 3.750 | 3.658 | 709,819 |
| 2025-03-03 | 3.830 | 3.930 | 3.790 | 3.900 | 3.804 | 449,723 |
| 2025-02-28 | 3.980 | 3.980 | 3.790 | 3.810 | 3.716 | 1,202,105 |
| 2025-02-27 | 3.920 | 4.060 | 3.880 | 3.940 | 3.843 | 774,950 |
| 2025-02-26 | 3.600 | 3.880 | 3.590 | 3.850 | 3.755 | 1,103,029 |
| 2025-02-25 | 3.570 | 3.620 | 3.470 | 3.560 | 3.472 | 1,050,430 |
| 2025-02-24 | 3.600 | 3.700 | 3.540 | 3.580 | 3.492 | 1,926,168 |
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.