MA Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	7.210	7.340	7.130	7.180	6.186	111,893
2022-04-21	7.260	7.490	7.260	7.400	6.376	178,171
2022-04-20	7.490	7.490	7.290	7.400	6.376	393,256
2022-04-19	7.210	7.240	7.040	7.150	6.161	120,446
2022-04-14	7.030	7.210	6.920	7.210	6.212	218,557
2022-04-13	6.980	7.050	6.880	6.950	5.988	144,166
2022-04-12	7.650	7.650	7.000	7.010	6.040	130,817
2022-04-11	7.270	7.510	7.220	7.220	6.221	239,482
2022-04-08	7.280	7.360	7.250	7.250	6.247	74,006
2022-04-07	7.540	7.540	7.280	7.320	6.307	129,180
2022-04-06	7.530	7.600	7.410	7.550	6.505	147,087
2022-04-05	7.400	7.570	7.260	7.550	6.505	898,881
2022-04-04	7.670	7.670	7.340	7.350	6.333	467,342
2022-04-01	8.020	8.150	7.670	7.670	6.609	261,737
2022-03-31	8.010	8.050	7.870	8.050	6.936	130,170
2022-03-30	7.800	8.040	7.690	8.020	6.910	188,443
2022-03-29	7.520	7.880	7.500	7.810	6.729	108,356
2022-03-28	7.740	7.780	7.530	7.560	6.514	116,998
2022-03-25	7.790	7.910	7.770	7.770	6.695	165,301
2022-03-24	7.860	7.940	7.760	7.780	6.703	245,623
2022-03-23	7.780	7.890	7.740	7.840	6.755	142,287
2022-03-22	7.650	7.830	7.650	7.740	6.669	105,713
2022-03-21	7.760	7.810	7.630	7.650	6.591	171,312
2022-03-18	7.660	7.750	7.470	7.470	6.436	2,518,135
2022-03-17	7.750	7.980	7.590	7.670	6.609	423,112
2022-03-16	7.160	7.500	7.140	7.450	6.419	270,316
2022-03-15	7.550	7.550	7.120	7.120	6.135	367,289
2022-03-14	7.150	7.260	7.070	7.240	6.238	167,531
2022-03-11	7.230	7.350	7.120	7.150	6.161	304,929
2022-03-10	7.280	7.520	7.230	7.250	6.247	757,447
2022-03-09	7.390	7.430	7.120	7.200	6.204	583,816
2022-03-08	7.700	7.750	7.090	7.370	6.350	667,462
2022-03-07	7.950	7.970	7.600	7.790	6.712	417,979
2022-03-04	8.000	8.050	7.690	7.970	6.867	300,228
2022-03-03	7.960	8.200	7.960	8.020	6.910	151,963
2022-03-02	7.900	8.280	7.840	7.930	6.833	445,561
2022-03-01	7.620	8.040	7.560	8.040	6.927	357,971
2022-02-28	7.730	7.780	7.450	7.600	6.548	588,021
2022-02-25	7.950	7.950	7.690	7.690	6.626	203,817
2022-02-24	7.880	8.145	7.550	7.620	6.565	325,724
2022-02-23	7.710	8.060	7.700	7.970	6.867	1,266,600
2022-02-22	8.280	8.380	7.720	7.720	6.652	181,984
2022-02-21	8.530	8.530	8.290	8.410	7.145	161,905
2022-02-18	8.640	8.700	8.320	8.580	7.289	156,732
2022-02-17	8.630	8.890	8.530	8.610	7.315	529,634
2022-02-16	8.240	8.540	8.200	8.430	7.162	148,528
2022-02-15	8.450	8.450	8.080	8.280	7.034	133,162
2022-02-14	8.780	8.780	8.390	8.460	7.187	81,940
2022-02-11	8.890	8.890	8.610	8.790	7.468	246,538
2022-02-10	8.750	8.900	8.630	8.860	7.527	286,091
2022-02-09	8.800	8.800	8.670	8.750	7.434	183,305
2022-02-08	8.800	8.900	8.730	8.750	7.434	158,275
2022-02-07	8.740	8.950	8.740	8.800	7.476	66,214
2022-02-04	8.990	8.990	8.730	8.830	7.502	106,263
2022-02-03	8.840	9.090	8.840	8.890	7.553	127,384
2022-02-02	9.100	9.100	8.800	9.070	7.706	363,474
2022-02-01	8.420	9.000	8.420	8.800	7.476	238,256
2022-01-31	8.300	8.610	8.180	8.500	7.221	117,324
2022-01-28	7.890	8.480	7.890	8.370	7.111	184,271
2022-01-27	8.070	8.520	7.970	8.090	6.873	317,530

← NewerPage 20 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.