MA Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	8.550	8.640	7.860	8.070	6.856	845,245
2022-01-24	8.100	8.660	8.000	8.560	7.272	365,812
2022-01-21	9.240	9.270	8.720	8.750	7.434	235,467
2022-01-20	9.390	9.440	9.150	9.250	7.858	189,288
2022-01-19	9.630	9.650	9.340	9.370	7.960	179,684
2022-01-18	9.710	9.870	9.530	9.680	8.224	215,448
2022-01-17	9.050	9.800	9.050	9.530	8.096	423,705
2022-01-14	8.800	8.830	8.680	8.830	7.502	85,408
2022-01-13	8.710	8.990	8.700	8.800	7.476	98,983
2022-01-12	8.900	8.920	8.750	8.880	7.544	60,335
2022-01-11	8.700	8.850	8.660	8.760	7.442	137,793
2022-01-10	8.800	8.820	8.640	8.700	7.391	97,185
2022-01-07	8.800	8.840	8.680	8.710	7.400	58,633
2022-01-06	8.990	8.990	8.600	8.640	7.340	104,016
2022-01-05	8.990	9.000	8.910	8.950	7.604	126,632
2022-01-04	8.950	9.180	8.755	8.990	7.638	202,882
2021-12-31	8.860	9.050	8.820	8.950	7.604	70,575
2021-12-30	8.860	8.950	8.710	8.860	7.527	195,729
2021-12-29	8.740	8.980	8.680	8.860	7.527	137,369
2021-12-24	8.530	8.760	8.500	8.700	7.391	97,914
2021-12-23	8.420	8.710	8.420	8.700	7.391	170,548
2021-12-22	8.210	8.460	8.210	8.400	7.136	224,951
2021-12-21	8.140	8.290	8.030	8.270	7.026	213,869
2021-12-20	8.250	8.390	8.000	8.190	6.958	381,923
2021-12-17	8.720	8.720	8.330	8.420	7.153	242,731
2021-12-16	8.250	9.200	8.250	8.840	7.510	460,340
2021-12-15	8.450	8.450	8.450	8.450	7.179	0
2021-12-14	8.450	8.450	8.450	8.450	7.179	0
2021-12-13	8.250	8.450	8.040	8.450	7.179	114,848
2021-12-10	8.150	8.220	8.010	8.220	6.983	126,291
2021-12-09	8.180	8.200	8.050	8.140	6.915	116,481
2021-12-08	8.280	8.480	8.160	8.160	6.932	225,085
2021-12-07	8.350	8.440	8.150	8.150	6.924	116,730
2021-12-06	8.840	8.840	8.250	8.380	7.119	133,180
2021-12-03	8.580	8.890	8.450	8.890	7.553	65,867
2021-12-02	8.690	8.790	8.400	8.410	7.145	79,437
2021-12-01	8.860	8.860	8.620	8.650	7.349	65,694
2021-11-30	8.530	9.020	8.470	8.900	7.561	590,779
2021-11-29	8.560	8.710	8.410	8.410	7.145	181,311
2021-11-26	9.010	9.020	8.540	8.640	7.340	76,771
2021-11-25	9.100	9.100	8.840	8.840	7.510	79,307
2021-11-24	9.030	9.130	8.870	9.090	7.723	168,655
2021-11-23	8.880	9.050	8.820	8.980	7.629	117,206
2021-11-22	8.870	8.910	8.700	8.820	7.493	42,402
2021-11-19	8.900	8.900	8.620	8.780	7.459	40,445
2021-11-18	8.940	8.990	8.760	8.820	7.493	125,015
2021-11-17	9.280	9.280	8.760	8.760	7.442	94,349
2021-11-16	8.950	9.210	8.820	9.210	7.824	97,394
2021-11-15	9.100	9.100	8.760	8.950	7.604	93,820
2021-11-12	8.900	8.930	8.670	8.760	7.442	70,877
2021-11-11	8.760	8.970	8.550	8.940	7.595	43,018
2021-11-10	8.660	8.820	8.560	8.670	7.366	39,071
2021-11-09	8.800	9.160	8.660	8.780	7.459	78,754
2021-11-08	8.770	8.980	8.580	8.650	7.349	78,784
2021-11-05	8.870	8.880	8.480	8.600	7.306	57,291
2021-11-04	8.370	8.850	8.350	8.800	7.476	122,237
2021-11-03	8.450	8.550	8.320	8.380	7.119	77,079
2021-11-02	8.380	8.500	8.320	8.400	7.136	152,600
2021-11-01	8.320	8.500	8.195	8.310	7.060	79,973
2021-10-29	8.180	8.290	8.030	8.180	6.949	90,202

← NewerPage 21 of 22 · 1,271 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.