Maas Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.660 | 4.700 | 4.460 | 4.460 | 4.350 | 893,320 |
| 2024-11-22 | 4.700 | 4.705 | 4.610 | 4.620 | 4.506 | 121,189 |
| 2024-11-21 | 4.680 | 4.770 | 4.580 | 4.630 | 4.516 | 227,765 |
| 2024-11-20 | 4.530 | 4.665 | 4.530 | 4.620 | 4.506 | 1,167,973 |
| 2024-11-19 | 4.480 | 4.750 | 4.460 | 4.700 | 4.584 | 166,689 |
| 2024-11-18 | 4.530 | 4.550 | 4.440 | 4.490 | 4.379 | 279,305 |
| 2024-11-15 | 4.530 | 4.600 | 4.450 | 4.530 | 4.418 | 239,342 |
| 2024-11-14 | 4.610 | 4.660 | 4.550 | 4.550 | 4.438 | 94,821 |
| 2024-11-13 | 4.810 | 4.810 | 4.625 | 4.630 | 4.516 | 248,507 |
| 2024-11-12 | 4.750 | 4.800 | 4.670 | 4.760 | 4.643 | 174,663 |
| 2024-11-11 | 4.710 | 4.760 | 4.630 | 4.670 | 4.555 | 87,486 |
| 2024-11-08 | 4.800 | 4.830 | 4.710 | 4.710 | 4.594 | 168,089 |
| 2024-11-07 | 4.870 | 4.870 | 4.680 | 4.800 | 4.682 | 161,629 |
| 2024-11-06 | 4.700 | 4.800 | 4.630 | 4.800 | 4.682 | 650,870 |
| 2024-11-05 | 4.700 | 4.700 | 4.640 | 4.640 | 4.526 | 85,903 |
| 2024-11-04 | 4.750 | 4.780 | 4.680 | 4.700 | 4.584 | 89,495 |
| 2024-11-01 | 4.660 | 4.720 | 4.560 | 4.700 | 4.584 | 336,885 |
| 2024-10-31 | 4.660 | 4.720 | 4.610 | 4.700 | 4.584 | 621,890 |
| 2024-10-30 | 4.740 | 4.740 | 4.630 | 4.680 | 4.565 | 423,828 |
| 2024-10-29 | 4.720 | 4.760 | 4.700 | 4.740 | 4.623 | 164,956 |
| 2024-10-28 | 4.820 | 4.850 | 4.710 | 4.730 | 4.613 | 177,880 |
| 2024-10-25 | 4.770 | 4.870 | 4.700 | 4.770 | 4.652 | 230,032 |
| 2024-10-24 | 4.930 | 4.930 | 4.720 | 4.750 | 4.633 | 226,575 |
| 2024-10-23 | 4.860 | 5.040 | 4.850 | 4.900 | 4.779 | 472,228 |
| 2024-10-22 | 4.900 | 4.910 | 4.840 | 4.880 | 4.760 | 188,103 |
| 2024-10-21 | 4.900 | 4.990 | 4.880 | 4.880 | 4.760 | 414,379 |
| 2024-10-18 | 4.990 | 4.990 | 4.870 | 4.900 | 4.779 | 169,180 |
| 2024-10-17 | 4.900 | 4.980 | 4.895 | 4.930 | 4.809 | 226,916 |
| 2024-10-16 | 4.900 | 4.970 | 4.840 | 4.900 | 4.779 | 382,341 |
| 2024-10-15 | 4.915 | 4.990 | 4.860 | 4.960 | 4.838 | 275,060 |
| 2024-10-14 | 4.880 | 4.930 | 4.780 | 4.900 | 4.779 | 212,917 |
| 2024-10-11 | 4.950 | 4.980 | 4.910 | 4.910 | 4.789 | 253,236 |
| 2024-10-10 | 4.900 | 4.950 | 4.900 | 4.930 | 4.809 | 150,466 |
| 2024-10-09 | 4.850 | 4.940 | 4.840 | 4.900 | 4.779 | 155,604 |
| 2024-10-08 | 4.920 | 4.920 | 4.810 | 4.810 | 4.691 | 361,263 |
| 2024-10-07 | 4.920 | 4.950 | 4.900 | 4.920 | 4.799 | 151,790 |
| 2024-10-04 | 4.910 | 4.950 | 4.830 | 4.890 | 4.770 | 158,191 |
| 2024-10-03 | 4.950 | 4.980 | 4.850 | 4.900 | 4.779 | 339,879 |
| 2024-10-02 | 4.810 | 4.920 | 4.770 | 4.910 | 4.789 | 328,955 |
| 2024-10-01 | 4.770 | 4.830 | 4.710 | 4.810 | 4.691 | 174,411 |
| 2024-09-30 | 4.750 | 4.830 | 4.740 | 4.780 | 4.662 | 192,035 |
| 2024-09-27 | 4.730 | 4.830 | 4.730 | 4.740 | 4.623 | 169,033 |
| 2024-09-26 | 4.710 | 4.850 | 4.680 | 4.830 | 4.711 | 293,032 |
| 2024-09-25 | 4.710 | 4.730 | 4.670 | 4.700 | 4.584 | 127,336 |
| 2024-09-24 | 4.740 | 4.780 | 4.690 | 4.700 | 4.584 | 131,221 |
| 2024-09-23 | 4.740 | 4.750 | 4.660 | 4.700 | 4.584 | 117,747 |
| 2024-09-20 | 4.650 | 4.830 | 4.650 | 4.780 | 4.662 | 1,156,045 |
| 2024-09-19 | 4.670 | 4.720 | 4.610 | 4.700 | 4.584 | 306,852 |
| 2024-09-18 | 4.600 | 4.670 | 4.580 | 4.640 | 4.526 | 278,444 |
| 2024-09-17 | 4.500 | 4.630 | 4.500 | 4.620 | 4.506 | 122,364 |
| 2024-09-16 | 4.720 | 4.730 | 4.560 | 4.640 | 4.492 | 197,803 |
| 2024-09-13 | 4.690 | 4.770 | 4.660 | 4.700 | 4.550 | 183,015 |
| 2024-09-12 | 4.560 | 4.700 | 4.550 | 4.700 | 4.550 | 356,408 |
| 2024-09-11 | 4.550 | 4.630 | 4.510 | 4.550 | 4.404 | 302,863 |
| 2024-09-10 | 4.560 | 4.600 | 4.510 | 4.520 | 4.375 | 385,411 |
| 2024-09-09 | 4.400 | 4.560 | 4.390 | 4.520 | 4.375 | 176,697 |
| 2024-09-06 | 4.500 | 4.570 | 4.460 | 4.520 | 4.375 | 185,447 |
| 2024-09-05 | 4.500 | 4.520 | 4.440 | 4.520 | 4.375 | 279,407 |
| 2024-09-04 | 4.500 | 4.540 | 4.360 | 4.500 | 4.356 | 251,062 |
| 2024-09-03 | 4.500 | 4.500 | 4.420 | 4.460 | 4.317 | 184,107 |
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.