MA Financial Group Limited (MAF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 5.46 | 5.50 | 5.25 | 5.36 | 5.36 | 349,045 |
| 06 Feb 2023 | 5.46 | 5.50 | 5.25 | 5.36 | 5.36 | 349,045 |
| 03 Feb 2023 | 5.24 | 5.35 | 5.21 | 5.28 | 5.28 | 218,715 |
| 02 Feb 2023 | 5.00 | 5.26 | 5.00 | 5.22 | 5.22 | 226,282 |
| 01 Feb 2023 | 4.90 | 5.08 | 4.87 | 4.96 | 4.96 | 219,525 |
| 31 Jan 2023 | 4.79 | 4.98 | 4.74 | 4.98 | 4.98 | 549,178 |
| 30 Jan 2023 | 4.72 | 4.81 | 4.68 | 4.77 | 4.77 | 196,046 |
| 27 Jan 2023 | 4.79 | 4.82 | 4.62 | 4.76 | 4.76 | 426,056 |
| 25 Jan 2023 | 4.89 | 4.93 | 4.79 | 4.83 | 4.83 | 120,310 |
| 24 Jan 2023 | 4.79 | 4.91 | 4.76 | 4.85 | 4.85 | 175,239 |
| 23 Jan 2023 | 4.96 | 4.97 | 4.77 | 4.79 | 4.79 | 102,781 |
| 20 Jan 2023 | 5.00 | 5.01 | 4.88 | 4.95 | 4.95 | 142,997 |
| 19 Jan 2023 | 4.95 | 4.95 | 4.79 | 4.91 | 4.91 | 93,626 |
| 18 Jan 2023 | 4.93 | 4.97 | 4.87 | 4.93 | 4.93 | 99,682 |
| 17 Jan 2023 | 5.03 | 5.07 | 4.85 | 4.89 | 4.89 | 124,182 |
| 16 Jan 2023 | 4.67 | 5.14 | 4.67 | 5.14 | 5.14 | 404,906 |
| 13 Jan 2023 | 4.50 | 4.79 | 4.50 | 4.64 | 4.64 | 507,164 |
| 12 Jan 2023 | 4.79 | 4.88 | 4.42 | 4.42 | 4.42 | 744,142 |
| 11 Jan 2023 | 4.89 | 4.96 | 4.81 | 4.95 | 4.95 | 95,407 |
| 10 Jan 2023 | 4.85 | 4.94 | 4.83 | 4.89 | 4.89 | 91,480 |
| 09 Jan 2023 | 4.72 | 4.88 | 4.72 | 4.82 | 4.82 | 79,948 |
| 06 Jan 2023 | 4.81 | 4.81 | 4.64 | 4.67 | 4.67 | 61,981 |
| 05 Jan 2023 | 4.65 | 4.82 | 4.63 | 4.80 | 4.80 | 92,036 |
| 04 Jan 2023 | 4.46 | 4.62 | 4.42 | 4.61 | 4.61 | 70,791 |
| 03 Jan 2023 | 4.50 | 4.51 | 4.36 | 4.41 | 4.41 | 29,791 |
| 30 Dec 2022 | 4.55 | 4.57 | 4.40 | 4.54 | 4.54 | 186,411 |
| 29 Dec 2022 | 4.42 | 4.42 | 4.28 | 4.39 | 4.39 | 117,703 |
| 28 Dec 2022 | 4.53 | 4.53 | 4.29 | 4.43 | 4.43 | 92,437 |
| 23 Dec 2022 | 4.48 | 4.52 | 4.34 | 4.40 | 4.40 | 200,942 |
| 22 Dec 2022 | 4.56 | 4.59 | 4.50 | 4.55 | 4.55 | 113,341 |
| 21 Dec 2022 | 4.56 | 4.68 | 4.52 | 4.52 | 4.52 | 238,238 |
| 20 Dec 2022 | 4.59 | 4.59 | 4.45 | 4.52 | 4.52 | 226,739 |
| 19 Dec 2022 | 4.71 | 4.71 | 4.51 | 4.52 | 4.52 | 220,540 |
| 16 Dec 2022 | 4.69 | 4.71 | 4.59 | 4.65 | 4.65 | 330,949 |
| 15 Dec 2022 | 4.60 | 4.82 | 4.58 | 4.69 | 4.69 | 217,651 |
| 14 Dec 2022 | 4.65 | 4.67 | 4.55 | 4.60 | 4.60 | 218,111 |
| 13 Dec 2022 | 4.70 | 4.73 | 4.53 | 4.56 | 4.56 | 153,669 |
| 12 Dec 2022 | 4.55 | 4.67 | 4.49 | 4.65 | 4.65 | 145,878 |
| 09 Dec 2022 | 4.50 | 4.51 | 4.42 | 4.48 | 4.48 | 135,845 |
| 08 Dec 2022 | 4.49 | 4.49 | 4.39 | 4.45 | 4.45 | 96,578 |
| 07 Dec 2022 | 4.60 | 4.60 | 4.47 | 4.49 | 4.49 | 346,816 |
| 06 Dec 2022 | 4.97 | 4.99 | 4.56 | 4.65 | 4.65 | 383,759 |
| 05 Dec 2022 | 4.89 | 4.97 | 4.74 | 4.97 | 4.97 | 283,487 |
| 02 Dec 2022 | 5.10 | 5.10 | 4.85 | 4.89 | 4.89 | 226,352 |
| 01 Dec 2022 | 4.95 | 5.07 | 4.95 | 5.02 | 5.02 | 151,679 |
| 30 Nov 2022 | 4.95 | 4.96 | 4.85 | 4.95 | 4.95 | 276,174 |
| 29 Nov 2022 | 4.90 | 4.99 | 4.79 | 4.92 | 4.92 | 309,978 |
| 28 Nov 2022 | 4.84 | 4.92 | 4.79 | 4.88 | 4.88 | 170,621 |
| 25 Nov 2022 | 4.72 | 4.89 | 4.72 | 4.75 | 4.75 | 117,759 |
| 24 Nov 2022 | 4.60 | 4.70 | 4.57 | 4.70 | 4.70 | 93,370 |
| 23 Nov 2022 | 4.62 | 4.64 | 4.55 | 4.60 | 4.60 | 83,215 |
| 22 Nov 2022 | 4.53 | 4.59 | 4.50 | 4.55 | 4.55 | 101,659 |
| 21 Nov 2022 | 4.52 | 4.65 | 4.52 | 4.53 | 4.53 | 145,470 |
| 18 Nov 2022 | 4.57 | 4.71 | 4.54 | 4.68 | 4.68 | 167,361 |
| 17 Nov 2022 | 4.57 | 4.63 | 4.54 | 4.55 | 4.55 | 89,167 |
| 16 Nov 2022 | 4.62 | 4.65 | 4.54 | 4.55 | 4.55 | 187,685 |
| 15 Nov 2022 | 4.67 | 4.68 | 4.50 | 4.61 | 4.61 | 326,045 |
| 14 Nov 2022 | 4.43 | 4.59 | 4.43 | 4.52 | 4.52 | 187,693 |
| 11 Nov 2022 | 4.21 | 4.55 | 4.16 | 4.55 | 4.55 | 374,040 |
| 10 Nov 2022 | 4.06 | 4.10 | 3.99 | 4.05 | 4.05 | 216,307 |
| 09 Nov 2022 | 4.30 | 4.33 | 4.17 | 4.20 | 4.20 | 171,970 |
| 08 Nov 2022 | 4.38 | 4.41 | 4.28 | 4.28 | 4.28 | 133,867 |
| 07 Nov 2022 | 4.50 | 4.55 | 4.35 | 4.38 | 4.38 | 405,362 |
| 04 Nov 2022 | 4.76 | 4.77 | 4.42 | 4.48 | 4.48 | 302,028 |
| 03 Nov 2022 | 4.42 | 4.78 | 4.41 | 4.75 | 4.75 | 266,974 |
| 02 Nov 2022 | 4.63 | 4.70 | 4.49 | 4.49 | 4.49 | 389,968 |
| 01 Nov 2022 | 4.40 | 4.61 | 4.40 | 4.58 | 4.58 | 208,651 |
| 31 Oct 2022 | 4.40 | 4.46 | 4.32 | 4.44 | 4.44 | 202,102 |
| 28 Oct 2022 | 4.40 | 4.44 | 4.24 | 4.30 | 4.30 | 242,774 |
| 27 Oct 2022 | 4.25 | 4.39 | 4.22 | 4.37 | 4.37 | 234,544 |
| 26 Oct 2022 | 4.20 | 4.48 | 4.20 | 4.25 | 4.25 | 473,589 |
| 25 Oct 2022 | 4.11 | 4.19 | 4.10 | 4.17 | 4.17 | 158,476 |
| 24 Oct 2022 | 3.98 | 4.17 | 3.97 | 4.09 | 4.09 | 346,875 |
| 21 Oct 2022 | 3.95 | 4.04 | 3.87 | 3.99 | 3.99 | 401,228 |
| 20 Oct 2022 | 3.83 | 3.97 | 3.83 | 3.95 | 3.95 | 95,514 |
| 19 Oct 2022 | 3.95 | 4.06 | 3.95 | 4.02 | 4.02 | 308,609 |
| 18 Oct 2022 | 3.86 | 3.98 | 3.84 | 3.98 | 3.98 | 152,863 |
| 17 Oct 2022 | 3.84 | 3.89 | 3.73 | 3.76 | 3.76 | 123,938 |
| 14 Oct 2022 | 3.70 | 3.87 | 3.70 | 3.87 | 3.87 | 98,803 |
| 13 Oct 2022 | 3.73 | 3.73 | 3.65 | 3.68 | 3.68 | 122,031 |
| 12 Oct 2022 | 3.78 | 3.78 | 3.65 | 3.70 | 3.70 | 168,072 |
| 11 Oct 2022 | 3.96 | 3.96 | 3.77 | 3.81 | 3.81 | 164,290 |
| 10 Oct 2022 | 3.95 | 3.97 | 3.84 | 3.94 | 3.94 | 215,341 |
| 07 Oct 2022 | 4.27 | 4.27 | 4.03 | 4.03 | 4.03 | 90,598 |
| 06 Oct 2022 | 4.25 | 4.33 | 4.14 | 4.24 | 4.24 | 145,043 |
| 05 Oct 2022 | 4.10 | 4.30 | 4.07 | 4.23 | 4.23 | 336,299 |
| 04 Oct 2022 | 3.86 | 4.03 | 3.81 | 4.02 | 4.02 | 232,695 |
| 03 Oct 2022 | 3.85 | 3.89 | 3.73 | 3.73 | 3.73 | 160,186 |
| 30 Sept 2022 | 3.90 | 3.91 | 3.78 | 3.86 | 3.86 | 401,253 |
| 29 Sept 2022 | 4.05 | 4.08 | 3.96 | 3.98 | 3.98 | 336,711 |
| 28 Sept 2022 | 4.00 | 4.05 | 3.90 | 3.98 | 3.98 | 322,131 |
| 27 Sept 2022 | 4.04 | 4.09 | 3.98 | 4.00 | 4.00 | 412,975 |
| 26 Sept 2022 | 4.15 | 4.19 | 4.04 | 4.12 | 4.12 | 274,690 |
| 23 Sept 2022 | 4.30 | 4.30 | 4.11 | 4.20 | 4.20 | 649,873 |
| 21 Sept 2022 | 4.30 | 4.38 | 4.30 | 4.30 | 4.30 | 391,741 |
| 20 Sept 2022 | 4.35 | 4.40 | 4.25 | 4.30 | 4.30 | 400,388 |
| 19 Sept 2022 | 4.37 | 4.41 | 4.26 | 4.30 | 4.30 | 408,336 |
| 16 Sept 2022 | 4.22 | 4.48 | 4.15 | 4.48 | 4.48 | 725,779 |
| 15 Sept 2022 | 4.19 | 4.30 | 4.07 | 4.26 | 4.26 | 682,665 |
| 14 Sept 2022 | 4.15 | 4.16 | 3.99 | 4.13 | 4.13 | 669,016 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
