Australia markets closed

MA Financial Group Limited (MAF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.5500-0.0400 (-0.87%)
At close: 04:10PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20244.55004.56004.51004.55004.550094,160
23 May 20244.60004.63004.56004.59004.590043,180
22 May 20244.62004.64004.55004.63004.6300107,992
21 May 20244.62004.63004.58004.60004.600075,369
20 May 20244.68004.71004.59004.62004.620085,218
17 May 20244.73004.73004.59004.60004.600064,844
16 May 20244.67004.75004.59004.63004.6300131,783
15 May 20244.65004.74004.62504.67004.670064,165
14 May 20244.64004.74004.62004.64004.6400150,028
13 May 20244.56004.65004.56004.65004.650068,175
10 May 20244.55004.61004.54004.61004.610080,473
09 May 20244.52004.58004.48004.52004.5200185,461
08 May 20244.58004.63004.53004.57004.5700128,241
07 May 20244.55004.62004.55004.58004.580098,190
06 May 20244.61004.63004.53004.59004.5900112,807
03 May 20244.60004.63004.57004.58004.5800174,086
02 May 20244.57004.62004.56004.56004.560087,813
01 May 20244.50004.64004.50004.57004.570095,567
30 Apr 20244.57004.63504.55004.62004.6200169,106
29 Apr 20244.48004.59004.44004.59004.5900226,359
26 Apr 20244.52004.52004.40004.42004.4200313,574
24 Apr 20244.71004.76504.50004.57004.5700374,314
23 Apr 20244.65004.73004.60004.69004.6900228,823
22 Apr 20244.48004.64004.46004.64004.6400184,588
19 Apr 20244.60004.60004.39004.44004.4400373,299
18 Apr 20244.68004.68004.57004.57004.5700118,360
17 Apr 20244.51004.62504.50004.60004.6000154,777
16 Apr 20244.71004.71004.51004.52004.5200286,090
15 Apr 20244.70004.76004.60004.73004.7300195,359
12 Apr 20244.79004.84004.75004.77004.7700239,520
11 Apr 20244.73004.81004.69004.80004.8000272,253
10 Apr 20244.92004.95004.77004.78004.7800244,464
09 Apr 20244.90004.94004.86004.91004.9100133,034
08 Apr 20244.91004.93004.83004.85004.8500195,304
05 Apr 20244.77004.88004.77004.87004.8700174,440
04 Apr 20244.82004.86004.77004.84004.8400130,136
03 Apr 20244.77004.80004.67004.78004.7800242,784
02 Apr 20244.88004.92004.78504.81004.8100219,401
28 Mar 20244.90004.96004.87004.89004.8900236,998
27 Mar 20244.95004.95004.88504.91004.9100102,016
26 Mar 20244.94004.95004.87004.92004.9200123,250
25 Mar 20244.87004.94004.84004.93004.9300120,771
22 Mar 20244.94005.03004.87004.88004.8800170,043
21 Mar 20244.83004.99004.83004.99004.9900333,034
20 Mar 20244.84004.84004.78004.80004.8000178,478
19 Mar 20244.81004.85004.76004.77004.7700206,772
18 Mar 20244.89004.90504.81004.81004.8100114,836
15 Mar 20244.88004.91004.75004.90004.9000565,806
14 Mar 20244.84004.87004.80004.83004.8300118,626
13 Mar 20244.89004.93004.83004.86004.8600246,016
12 Mar 20244.97004.97004.88004.89004.8900298,881
11 Mar 20244.99004.99004.82004.82004.8200216,015
08 Mar 20244.83005.01004.83005.00005.0000345,040
07 Mar 20244.85004.90004.76004.84004.8400322,652
06 Mar 20245.00005.04004.83004.85004.8500627,604
05 Mar 20244.93005.00004.88005.00005.0000214,176
04 Mar 20244.95005.01504.88004.94004.9400367,931
01 Mar 20244.79004.96004.79004.90004.90001,107,845
29 Feb 20244.64004.80004.58004.78004.7800512,662
28 Feb 20244.45004.66004.41004.65004.6500711,659
27 Feb 20244.37004.48004.14004.47004.4700524,483
27 Feb 20240.14 Dividend
26 Feb 20244.42004.50004.36004.40004.2600897,028
23 Feb 20244.52004.63004.40004.42004.27941,542,652
22 Feb 20245.20005.20004.36004.47004.32785,295,602
21 Feb 20245.84005.84005.57505.62005.4412293,145
20 Feb 20245.77005.84005.74005.84005.6542253,349
19 Feb 20245.67005.82005.67005.75005.567072,270
16 Feb 20245.90005.90005.80005.82005.634849,071
15 Feb 20245.70005.89005.70005.89005.7026295,275
14 Feb 20245.61005.70005.52005.69005.509063,816
13 Feb 20245.70005.79005.67005.70005.518672,144
12 Feb 20245.75005.75005.64005.66005.479939,290
09 Feb 20245.68005.82005.68005.70005.518656,708
08 Feb 20245.80005.83005.74005.82005.634872,384
07 Feb 20245.70005.86005.62005.86005.673562,753
06 Feb 20245.89005.89005.72005.75005.56701,354,032
05 Feb 20245.79005.90505.79005.90005.712387,038
02 Feb 20245.86005.93005.82005.90005.7123512,690
01 Feb 20245.75005.86005.74505.80005.615567,093
31 Jan 20245.96006.00005.74005.85005.6639159,031
30 Jan 20245.94006.04505.92005.95005.7607147,688
29 Jan 20245.47005.88005.30005.88005.6929215,815
25 Jan 20245.77005.77005.64005.71005.5283412,050
24 Jan 20245.73005.77005.66005.67005.4896179,289
23 Jan 20245.76005.94005.71005.75005.5670367,580
22 Jan 20245.53005.77005.53005.76005.5767241,901
19 Jan 20245.53005.64005.53005.56005.383152,133
18 Jan 20245.55005.62005.54005.58005.4025108,866
17 Jan 20245.59005.64005.57005.62005.441281,287
16 Jan 20245.60005.64005.55005.59005.412171,582
15 Jan 20245.50005.57005.48005.55005.373436,109
12 Jan 20245.55005.59005.49005.50005.325049,001
11 Jan 20245.59005.64005.54005.55005.3734103,049
10 Jan 20245.56005.66005.56005.59005.412199,191
09 Jan 20245.41005.71005.41005.57005.392888,159
08 Jan 20245.40005.62005.40005.58005.402576,008
05 Jan 20245.68005.68005.51005.60005.421879,220
04 Jan 20245.41005.53005.31005.53005.354072,036
03 Jan 20245.53005.68005.39005.41005.2379110,398
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...