MA Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 8.390 | 8.390 | 8.020 | 8.180 | 6.949 | 61,673 |
| 2021-10-27 | 8.160 | 8.300 | 8.070 | 8.150 | 6.924 | 79,494 |
| 2021-10-26 | 8.260 | 8.380 | 8.050 | 8.080 | 6.864 | 63,865 |
| 2021-10-25 | 8.550 | 8.550 | 8.030 | 8.210 | 6.975 | 178,242 |
| 2021-10-22 | 8.100 | 8.430 | 8.100 | 8.390 | 7.128 | 157,421 |
| 2021-10-21 | 8.140 | 8.160 | 7.740 | 8.020 | 6.813 | 243,662 |
| 2021-10-20 | 7.850 | 8.500 | 7.520 | 8.140 | 6.915 | 591,935 |
| 2021-10-19 | 7.740 | 7.930 | 7.720 | 7.790 | 6.618 | 245,624 |
| 2021-10-18 | 7.490 | 7.810 | 7.490 | 7.600 | 6.457 | 98,413 |
| 2021-10-15 | 7.460 | 7.600 | 7.340 | 7.480 | 6.355 | 36,795 |
| 2021-10-14 | 7.430 | 7.520 | 7.300 | 7.390 | 6.278 | 38,786 |
← NewerPage 22 of 22 · 1,271 trading days
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.