MA Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6.950 | 7.200 | 6.950 | 7.090 | 7.005 | 304,885 |
| 2026-05-06 | 6.900 | 7.090 | 6.900 | 6.980 | 6.896 | 301,637 |
| 2026-05-05 | 6.930 | 6.960 | 6.800 | 6.890 | 6.808 | 156,106 |
| 2026-05-04 | 7.040 | 7.120 | 6.900 | 6.930 | 6.847 | 371,607 |
| 2026-05-01 | 7.040 | 7.170 | 7.040 | 7.050 | 6.966 | 730,539 |
| 2026-04-30 | 6.950 | 7.100 | 6.940 | 7.040 | 6.956 | 200,177 |
| 2026-04-29 | 6.920 | 7.080 | 6.910 | 7.060 | 6.975 | 190,900 |
| 2026-04-28 | 6.880 | 7.050 | 6.780 | 6.920 | 6.837 | 342,073 |
| 2026-04-27 | 6.800 | 6.970 | 6.800 | 6.930 | 6.847 | 208,843 |
| 2026-04-24 | 7.000 | 7.060 | 6.830 | 6.870 | 6.788 | 231,611 |
| 2026-04-23 | 6.870 | 7.180 | 6.810 | 7.120 | 7.035 | 559,400 |
← NewerPage 3 of 3 · 131 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.