MA Financial Group Limited (MAF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 4.4300 | 4.5200 | 4.4200 | 4.4400 | 4.4400 | 98,437 |
| 25 July 2024 | 4.4200 | 4.4400 | 4.3200 | 4.4400 | 4.4400 | 182,990 |
| 24 July 2024 | 4.4200 | 4.4400 | 4.4000 | 4.4200 | 4.4200 | 94,505 |
| 23 July 2024 | 4.3700 | 4.4500 | 4.3700 | 4.4200 | 4.4200 | 174,193 |
| 22 July 2024 | 4.3700 | 4.3900 | 4.3100 | 4.3500 | 4.3500 | 140,179 |
| 19 July 2024 | 4.4600 | 4.4800 | 4.3800 | 4.3800 | 4.3800 | 202,970 |
| 18 July 2024 | 4.5100 | 4.5100 | 4.4500 | 4.4600 | 4.4600 | 139,352 |
| 17 July 2024 | 4.4200 | 4.5200 | 4.4100 | 4.5100 | 4.5100 | 174,187 |
| 16 July 2024 | 4.3600 | 4.4100 | 4.3400 | 4.3900 | 4.3900 | 100,036 |
| 15 July 2024 | 4.3900 | 4.4100 | 4.3000 | 4.3100 | 4.3100 | 85,014 |
| 12 July 2024 | 4.3800 | 4.4100 | 4.3400 | 4.3500 | 4.3500 | 188,481 |
| 11 July 2024 | 4.4400 | 4.4400 | 4.3600 | 4.3700 | 4.3700 | 174,480 |
| 10 July 2024 | 4.5000 | 4.5000 | 4.3800 | 4.4400 | 4.4400 | 106,553 |
| 09 July 2024 | 4.4400 | 4.5200 | 4.4400 | 4.4900 | 4.4900 | 45,975 |
| 08 July 2024 | 4.3600 | 4.4500 | 4.3500 | 4.4500 | 4.4500 | 115,368 |
| 05 July 2024 | 4.3800 | 4.4500 | 4.3800 | 4.3800 | 4.3800 | 26,573 |
| 04 July 2024 | 4.3100 | 4.4300 | 4.3100 | 4.4100 | 4.4100 | 120,382 |
| 03 July 2024 | 4.4400 | 4.4800 | 4.3500 | 4.3500 | 4.3500 | 217,206 |
| 02 July 2024 | 4.4500 | 4.4800 | 4.3450 | 4.3700 | 4.3700 | 177,311 |
| 01 July 2024 | 4.4700 | 4.5100 | 4.4200 | 4.4500 | 4.4500 | 61,250 |
| 28 June 2024 | 4.5400 | 4.5400 | 4.4300 | 4.4800 | 4.4800 | 117,992 |
| 27 June 2024 | 4.5400 | 4.5400 | 4.4500 | 4.5000 | 4.5000 | 54,841 |
| 26 June 2024 | 4.5000 | 4.5600 | 4.4750 | 4.4900 | 4.4900 | 256,025 |
| 25 June 2024 | 4.6100 | 4.6100 | 4.4700 | 4.5400 | 4.5400 | 298,518 |
| 24 June 2024 | 4.6500 | 4.7100 | 4.5500 | 4.5500 | 4.5500 | 74,512 |
| 21 June 2024 | 4.5300 | 4.6800 | 4.5300 | 4.6700 | 4.6700 | 385,572 |
| 20 June 2024 | 4.2600 | 4.5900 | 4.2600 | 4.5400 | 4.5400 | 501,009 |
| 19 June 2024 | 4.2600 | 4.3600 | 4.2300 | 4.3200 | 4.3200 | 502,682 |
| 18 June 2024 | 4.4100 | 4.4300 | 4.2300 | 4.2800 | 4.2800 | 273,930 |
| 17 June 2024 | 4.4000 | 4.4400 | 4.3900 | 4.4100 | 4.4100 | 101,306 |
| 14 June 2024 | 4.4200 | 4.6000 | 4.3500 | 4.4000 | 4.4000 | 194,272 |
| 13 June 2024 | 4.5000 | 4.5600 | 4.4300 | 4.4300 | 4.4300 | 92,206 |
| 12 June 2024 | 4.5900 | 4.5900 | 4.4700 | 4.5300 | 4.5300 | 140,810 |
| 11 June 2024 | 4.6200 | 4.6300 | 4.5100 | 4.5400 | 4.5400 | 182,091 |
| 07 June 2024 | 4.6200 | 4.7100 | 4.6100 | 4.6200 | 4.6200 | 153,525 |
| 06 June 2024 | 4.6500 | 4.6700 | 4.6000 | 4.6400 | 4.6400 | 132,602 |
| 05 June 2024 | 4.6400 | 4.6750 | 4.6000 | 4.6400 | 4.6400 | 83,431 |
| 04 June 2024 | 4.7400 | 4.7400 | 4.6150 | 4.6500 | 4.6500 | 125,501 |
| 03 June 2024 | 4.8300 | 4.8300 | 4.6400 | 4.7300 | 4.7300 | 146,546 |
| 31 May 2024 | 4.6000 | 4.7900 | 4.5700 | 4.7900 | 4.7900 | 221,410 |
| 30 May 2024 | 4.5800 | 4.6000 | 4.5500 | 4.5700 | 4.5700 | 115,333 |
| 29 May 2024 | 4.6200 | 4.6200 | 4.5600 | 4.6000 | 4.6000 | 68,127 |
| 28 May 2024 | 4.6400 | 4.6400 | 4.5700 | 4.5700 | 4.5700 | 31,693 |
| 27 May 2024 | 4.6000 | 4.6500 | 4.5800 | 4.6300 | 4.6300 | 75,421 |
| 24 May 2024 | 4.5500 | 4.5600 | 4.5100 | 4.5500 | 4.5500 | 94,160 |
| 23 May 2024 | 4.6000 | 4.6300 | 4.5600 | 4.5900 | 4.5900 | 43,180 |
| 22 May 2024 | 4.6200 | 4.6400 | 4.5500 | 4.6300 | 4.6300 | 107,992 |
| 21 May 2024 | 4.6200 | 4.6300 | 4.5800 | 4.6000 | 4.6000 | 75,369 |
| 20 May 2024 | 4.6800 | 4.7100 | 4.5900 | 4.6200 | 4.6200 | 85,218 |
| 17 May 2024 | 4.7300 | 4.7300 | 4.5900 | 4.6000 | 4.6000 | 64,844 |
| 16 May 2024 | 4.6700 | 4.7500 | 4.5900 | 4.6300 | 4.6300 | 131,783 |
| 15 May 2024 | 4.6500 | 4.7400 | 4.6250 | 4.6700 | 4.6700 | 64,165 |
| 14 May 2024 | 4.6400 | 4.7400 | 4.6200 | 4.6400 | 4.6400 | 150,028 |
| 13 May 2024 | 4.5600 | 4.6500 | 4.5600 | 4.6500 | 4.6500 | 68,175 |
| 10 May 2024 | 4.5500 | 4.6100 | 4.5400 | 4.6100 | 4.6100 | 80,473 |
| 09 May 2024 | 4.5200 | 4.5800 | 4.4800 | 4.5200 | 4.5200 | 185,461 |
| 08 May 2024 | 4.5800 | 4.6300 | 4.5300 | 4.5700 | 4.5700 | 128,241 |
| 07 May 2024 | 4.5500 | 4.6200 | 4.5500 | 4.5800 | 4.5800 | 98,190 |
| 06 May 2024 | 4.6100 | 4.6300 | 4.5300 | 4.5900 | 4.5900 | 112,807 |
| 03 May 2024 | 4.6000 | 4.6300 | 4.5700 | 4.5800 | 4.5800 | 174,086 |
| 02 May 2024 | 4.5700 | 4.6200 | 4.5600 | 4.5600 | 4.5600 | 87,813 |
| 01 May 2024 | 4.5000 | 4.6400 | 4.5000 | 4.5700 | 4.5700 | 95,567 |
| 30 Apr 2024 | 4.5700 | 4.6350 | 4.5500 | 4.6200 | 4.6200 | 169,106 |
| 29 Apr 2024 | 4.4800 | 4.5900 | 4.4400 | 4.5900 | 4.5900 | 226,359 |
| 26 Apr 2024 | 4.5200 | 4.5200 | 4.4000 | 4.4200 | 4.4200 | 313,574 |
| 24 Apr 2024 | 4.7100 | 4.7650 | 4.5000 | 4.5700 | 4.5700 | 374,314 |
| 23 Apr 2024 | 4.6500 | 4.7300 | 4.6000 | 4.6900 | 4.6900 | 228,823 |
| 22 Apr 2024 | 4.4800 | 4.6400 | 4.4600 | 4.6400 | 4.6400 | 184,588 |
| 19 Apr 2024 | 4.6000 | 4.6000 | 4.3900 | 4.4400 | 4.4400 | 373,299 |
| 18 Apr 2024 | 4.6800 | 4.6800 | 4.5700 | 4.5700 | 4.5700 | 118,360 |
| 17 Apr 2024 | 4.5100 | 4.6250 | 4.5000 | 4.6000 | 4.6000 | 154,777 |
| 16 Apr 2024 | 4.7100 | 4.7100 | 4.5100 | 4.5200 | 4.5200 | 286,090 |
| 15 Apr 2024 | 4.7000 | 4.7600 | 4.6000 | 4.7300 | 4.7300 | 195,359 |
| 12 Apr 2024 | 4.7900 | 4.8400 | 4.7500 | 4.7700 | 4.7700 | 239,520 |
| 11 Apr 2024 | 4.7300 | 4.8100 | 4.6900 | 4.8000 | 4.8000 | 272,253 |
| 10 Apr 2024 | 4.9200 | 4.9500 | 4.7700 | 4.7800 | 4.7800 | 244,464 |
| 09 Apr 2024 | 4.9000 | 4.9400 | 4.8600 | 4.9100 | 4.9100 | 133,034 |
| 08 Apr 2024 | 4.9100 | 4.9300 | 4.8300 | 4.8500 | 4.8500 | 195,304 |
| 05 Apr 2024 | 4.7700 | 4.8800 | 4.7700 | 4.8700 | 4.8700 | 174,440 |
| 04 Apr 2024 | 4.8200 | 4.8600 | 4.7700 | 4.8400 | 4.8400 | 130,136 |
| 03 Apr 2024 | 4.7700 | 4.8000 | 4.6700 | 4.7800 | 4.7800 | 242,784 |
| 02 Apr 2024 | 4.8800 | 4.9200 | 4.7850 | 4.8100 | 4.8100 | 219,401 |
| 28 Mar 2024 | 4.9000 | 4.9600 | 4.8700 | 4.8900 | 4.8900 | 236,998 |
| 27 Mar 2024 | 4.9500 | 4.9500 | 4.8850 | 4.9100 | 4.9100 | 102,016 |
| 26 Mar 2024 | 4.9400 | 4.9500 | 4.8700 | 4.9200 | 4.9200 | 123,250 |
| 25 Mar 2024 | 4.8700 | 4.9400 | 4.8400 | 4.9300 | 4.9300 | 120,771 |
| 22 Mar 2024 | 4.9400 | 5.0300 | 4.8700 | 4.8800 | 4.8800 | 170,043 |
| 21 Mar 2024 | 4.8300 | 4.9900 | 4.8300 | 4.9900 | 4.9900 | 333,034 |
| 20 Mar 2024 | 4.8400 | 4.8400 | 4.7800 | 4.8000 | 4.8000 | 178,478 |
| 19 Mar 2024 | 4.8100 | 4.8500 | 4.7600 | 4.7700 | 4.7700 | 206,772 |
| 18 Mar 2024 | 4.8900 | 4.9050 | 4.8100 | 4.8100 | 4.8100 | 114,836 |
| 15 Mar 2024 | 4.8800 | 4.9100 | 4.7500 | 4.9000 | 4.9000 | 565,806 |
| 14 Mar 2024 | 4.8400 | 4.8700 | 4.8000 | 4.8300 | 4.8300 | 118,626 |
| 13 Mar 2024 | 4.8900 | 4.9300 | 4.8300 | 4.8600 | 4.8600 | 246,016 |
| 12 Mar 2024 | 4.9700 | 4.9700 | 4.8800 | 4.8900 | 4.8900 | 298,881 |
| 11 Mar 2024 | 4.9900 | 4.9900 | 4.8200 | 4.8200 | 4.8200 | 216,015 |
| 08 Mar 2024 | 4.8300 | 5.0100 | 4.8300 | 5.0000 | 5.0000 | 345,040 |
| 07 Mar 2024 | 4.8500 | 4.9000 | 4.7600 | 4.8400 | 4.8400 | 322,652 |
| 06 Mar 2024 | 5.0000 | 5.0400 | 4.8300 | 4.8500 | 4.8500 | 627,604 |
| 05 Mar 2024 | 4.9300 | 5.0000 | 4.8800 | 5.0000 | 5.0000 | 214,176 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.