Australia markets closed

MA Financial Group Limited (MAF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.36+0.08 (+1.52%)
At close: 04:10PM AEDT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20235.465.505.255.365.36349,045
06 Feb 20235.465.505.255.365.36349,045
03 Feb 20235.245.355.215.285.28218,715
02 Feb 20235.005.265.005.225.22226,282
01 Feb 20234.905.084.874.964.96219,525
31 Jan 20234.794.984.744.984.98549,178
30 Jan 20234.724.814.684.774.77196,046
27 Jan 20234.794.824.624.764.76426,056
25 Jan 20234.894.934.794.834.83120,310
24 Jan 20234.794.914.764.854.85175,239
23 Jan 20234.964.974.774.794.79102,781
20 Jan 20235.005.014.884.954.95142,997
19 Jan 20234.954.954.794.914.9193,626
18 Jan 20234.934.974.874.934.9399,682
17 Jan 20235.035.074.854.894.89124,182
16 Jan 20234.675.144.675.145.14404,906
13 Jan 20234.504.794.504.644.64507,164
12 Jan 20234.794.884.424.424.42744,142
11 Jan 20234.894.964.814.954.9595,407
10 Jan 20234.854.944.834.894.8991,480
09 Jan 20234.724.884.724.824.8279,948
06 Jan 20234.814.814.644.674.6761,981
05 Jan 20234.654.824.634.804.8092,036
04 Jan 20234.464.624.424.614.6170,791
03 Jan 20234.504.514.364.414.4129,791
30 Dec 20224.554.574.404.544.54186,411
29 Dec 20224.424.424.284.394.39117,703
28 Dec 20224.534.534.294.434.4392,437
23 Dec 20224.484.524.344.404.40200,942
22 Dec 20224.564.594.504.554.55113,341
21 Dec 20224.564.684.524.524.52238,238
20 Dec 20224.594.594.454.524.52226,739
19 Dec 20224.714.714.514.524.52220,540
16 Dec 20224.694.714.594.654.65330,949
15 Dec 20224.604.824.584.694.69217,651
14 Dec 20224.654.674.554.604.60218,111
13 Dec 20224.704.734.534.564.56153,669
12 Dec 20224.554.674.494.654.65145,878
09 Dec 20224.504.514.424.484.48135,845
08 Dec 20224.494.494.394.454.4596,578
07 Dec 20224.604.604.474.494.49346,816
06 Dec 20224.974.994.564.654.65383,759
05 Dec 20224.894.974.744.974.97283,487
02 Dec 20225.105.104.854.894.89226,352
01 Dec 20224.955.074.955.025.02151,679
30 Nov 20224.954.964.854.954.95276,174
29 Nov 20224.904.994.794.924.92309,978
28 Nov 20224.844.924.794.884.88170,621
25 Nov 20224.724.894.724.754.75117,759
24 Nov 20224.604.704.574.704.7093,370
23 Nov 20224.624.644.554.604.6083,215
22 Nov 20224.534.594.504.554.55101,659
21 Nov 20224.524.654.524.534.53145,470
18 Nov 20224.574.714.544.684.68167,361
17 Nov 20224.574.634.544.554.5589,167
16 Nov 20224.624.654.544.554.55187,685
15 Nov 20224.674.684.504.614.61326,045
14 Nov 20224.434.594.434.524.52187,693
11 Nov 20224.214.554.164.554.55374,040
10 Nov 20224.064.103.994.054.05216,307
09 Nov 20224.304.334.174.204.20171,970
08 Nov 20224.384.414.284.284.28133,867
07 Nov 20224.504.554.354.384.38405,362
04 Nov 20224.764.774.424.484.48302,028
03 Nov 20224.424.784.414.754.75266,974
02 Nov 20224.634.704.494.494.49389,968
01 Nov 20224.404.614.404.584.58208,651
31 Oct 20224.404.464.324.444.44202,102
28 Oct 20224.404.444.244.304.30242,774
27 Oct 20224.254.394.224.374.37234,544
26 Oct 20224.204.484.204.254.25473,589
25 Oct 20224.114.194.104.174.17158,476
24 Oct 20223.984.173.974.094.09346,875
21 Oct 20223.954.043.873.993.99401,228
20 Oct 20223.833.973.833.953.9595,514
19 Oct 20223.954.063.954.024.02308,609
18 Oct 20223.863.983.843.983.98152,863
17 Oct 20223.843.893.733.763.76123,938
14 Oct 20223.703.873.703.873.8798,803
13 Oct 20223.733.733.653.683.68122,031
12 Oct 20223.783.783.653.703.70168,072
11 Oct 20223.963.963.773.813.81164,290
10 Oct 20223.953.973.843.943.94215,341
07 Oct 20224.274.274.034.034.0390,598
06 Oct 20224.254.334.144.244.24145,043
05 Oct 20224.104.304.074.234.23336,299
04 Oct 20223.864.033.814.024.02232,695
03 Oct 20223.853.893.733.733.73160,186
30 Sept 20223.903.913.783.863.86401,253
29 Sept 20224.054.083.963.983.98336,711
28 Sept 20224.004.053.903.983.98322,131
27 Sept 20224.044.093.984.004.00412,975
26 Sept 20224.154.194.044.124.12274,690
23 Sept 20224.304.304.114.204.20649,873
21 Sept 20224.304.384.304.304.30391,741
20 Sept 20224.354.404.254.304.30400,388
19 Sept 20224.374.414.264.304.30408,336
16 Sept 20224.224.484.154.484.48725,779
15 Sept 20224.194.304.074.264.26682,665
14 Sept 20224.154.163.994.134.13669,016
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...