MA Financial Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	3.780	3.780	3.650	3.700	3.221	168,072
2022-10-11	3.960	3.960	3.770	3.810	3.317	164,290
2022-10-10	3.950	3.970	3.840	3.940	3.430	215,341
2022-10-07	4.270	4.270	4.030	4.030	3.509	90,598
2022-10-06	4.250	4.330	4.140	4.240	3.691	145,043
2022-10-05	4.100	4.300	4.070	4.230	3.683	336,299
2022-10-04	3.860	4.030	3.810	4.020	3.500	232,695
2022-10-03	3.850	3.890	3.730	3.730	3.247	160,186
2022-09-30	3.900	3.910	3.780	3.860	3.361	401,253
2022-09-29	4.050	4.080	3.960	3.980	3.465	336,711
2022-09-28	4.000	4.050	3.900	3.980	3.465	322,131
2022-09-27	4.040	4.090	3.980	4.000	3.483	412,975
2022-09-26	4.150	4.190	4.040	4.120	3.587	274,690
2022-09-23	4.300	4.300	4.110	4.200	3.657	649,873
2022-09-21	4.300	4.380	4.300	4.300	3.744	391,741
2022-09-20	4.350	4.400	4.250	4.300	3.744	400,388
2022-09-19	4.370	4.410	4.260	4.300	3.744	408,336
2022-09-16	4.220	4.480	4.150	4.480	3.900	725,779
2022-09-15	4.190	4.300	4.070	4.260	3.709	682,665
2022-09-14	4.150	4.160	3.990	4.130	3.596	669,016
2022-09-13	4.150	4.390	4.060	4.300	3.744	2,688,619
2022-09-12	4.590	4.590	3.820	3.990	3.474	4,480,541
2022-09-09	5.170	5.170	5.070	5.100	4.440	264,279
2022-09-08	5.060	5.180	5.060	5.120	4.458	216,087
2022-09-07	5.050	5.210	5.050	5.140	4.475	130,950
2022-09-06	5.250	5.350	5.190	5.210	4.536	245,818
2022-09-05	5.400	5.430	5.280	5.290	4.606	101,150
2022-09-02	5.340	5.440	5.270	5.400	4.701	389,249
2022-09-01	5.520	5.520	5.310	5.370	4.675	216,662
2022-08-31	5.450	5.550	5.400	5.520	4.806	403,802
2022-08-30	5.650	5.840	5.490	5.510	4.797	431,953
2022-08-29	5.700	5.840	5.280	5.800	4.997	499,131
2022-08-26	6.180	6.230	6.000	6.030	5.196	657,130
2022-08-25	6.270	6.270	6.130	6.130	5.282	161,305
2022-08-24	6.030	6.120	5.970	6.100	5.256	170,999
2022-08-23	5.950	6.030	5.880	5.920	5.101	233,485
2022-08-22	6.200	6.200	6.040	6.090	5.247	181,790
2022-08-19	6.250	6.320	6.180	6.270	5.402	115,687
2022-08-18	6.220	6.250	6.120	6.200	5.342	228,691
2022-08-17	6.500	6.530	6.250	6.330	5.454	194,046
2022-08-16	6.400	6.580	6.350	6.580	5.669	280,394
2022-08-15	6.320	6.440	6.270	6.380	5.497	75,720
2022-08-12	6.120	6.370	6.120	6.310	5.437	86,402
2022-08-11	6.170	6.450	6.170	6.350	5.471	117,835
2022-08-10	6.190	6.300	6.100	6.100	5.256	73,292
2022-08-09	6.090	6.300	6.090	6.280	5.411	82,296
2022-08-08	6.210	6.220	6.010	6.070	5.230	119,085
2022-08-05	6.250	6.300	6.200	6.290	5.420	114,083
2022-08-04	6.300	6.370	6.230	6.240	5.376	119,660
2022-08-03	6.370	6.370	6.000	6.180	5.325	85,865
2022-08-02	6.100	6.250	6.010	6.080	5.239	85,895
2022-08-01	6.140	6.170	6.030	6.100	5.256	93,654
2022-07-29	6.410	6.410	6.120	6.150	5.299	140,912
2022-07-28	5.800	6.120	5.800	6.110	5.264	281,993
2022-07-27	5.650	5.790	5.590	5.760	4.963	128,738
2022-07-26	5.670	5.690	5.570	5.650	4.868	74,821
2022-07-25	5.750	5.840	5.670	5.710	4.920	172,132
2022-07-22	5.800	5.930	5.720	5.880	5.066	197,104
2022-07-21	5.800	5.800	5.600	5.750	4.954	194,605
2022-07-20	5.460	5.750	5.430	5.750	4.954	234,866

← NewerPage 18 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.0800 AUD
2026-02-24	0.1400 AUD
2025-09-02	0.0600 AUD
2025-02-25	0.1400 AUD
2024-08-27	0.0600 AUD
2024-02-27	0.1400 AUD
2023-08-29	0.0600 AUD
2023-02-28	0.1400 AUD
2022-08-30	0.0600 AUD
2022-02-22	0.1200 AUD
2021-08-23	0.0500 AUD
2021-02-23	0.1000 AUD
2020-02-26	0.1000 AUD
2019-02-27	0.0800 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.