MA Financial Group Limited (MAF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 4.9500 | 5.0150 | 4.8800 | 4.9400 | 4.9400 | 367,931 |
| 01 Mar 2024 | 4.7900 | 4.9600 | 4.7900 | 4.9000 | 4.9000 | 1,107,845 |
| 29 Feb 2024 | 4.6400 | 4.8000 | 4.5800 | 4.7800 | 4.7800 | 512,662 |
| 28 Feb 2024 | 4.4500 | 4.6600 | 4.4100 | 4.6500 | 4.6500 | 711,659 |
| 27 Feb 2024 | 4.3700 | 4.4800 | 4.1400 | 4.4700 | 4.4700 | 524,483 |
| 27 Feb 2024 | 0.14 Dividend | |||||
| 26 Feb 2024 | 4.4200 | 4.5000 | 4.3600 | 4.4000 | 4.2600 | 897,028 |
| 23 Feb 2024 | 4.5200 | 4.6300 | 4.4000 | 4.4200 | 4.2794 | 1,542,652 |
| 22 Feb 2024 | 5.2000 | 5.2000 | 4.3600 | 4.4700 | 4.3278 | 5,295,602 |
| 21 Feb 2024 | 5.8400 | 5.8400 | 5.5750 | 5.6200 | 5.4412 | 293,145 |
| 20 Feb 2024 | 5.7700 | 5.8400 | 5.7400 | 5.8400 | 5.6542 | 253,349 |
| 19 Feb 2024 | 5.6700 | 5.8200 | 5.6700 | 5.7500 | 5.5670 | 72,270 |
| 16 Feb 2024 | 5.9000 | 5.9000 | 5.8000 | 5.8200 | 5.6348 | 49,071 |
| 15 Feb 2024 | 5.7000 | 5.8900 | 5.7000 | 5.8900 | 5.7026 | 295,275 |
| 14 Feb 2024 | 5.6100 | 5.7000 | 5.5200 | 5.6900 | 5.5090 | 63,816 |
| 13 Feb 2024 | 5.7000 | 5.7900 | 5.6700 | 5.7000 | 5.5186 | 72,144 |
| 12 Feb 2024 | 5.7500 | 5.7500 | 5.6400 | 5.6600 | 5.4799 | 39,290 |
| 09 Feb 2024 | 5.6800 | 5.8200 | 5.6800 | 5.7000 | 5.5186 | 56,708 |
| 08 Feb 2024 | 5.8000 | 5.8300 | 5.7400 | 5.8200 | 5.6348 | 72,384 |
| 07 Feb 2024 | 5.7000 | 5.8600 | 5.6200 | 5.8600 | 5.6735 | 62,753 |
| 06 Feb 2024 | 5.8900 | 5.8900 | 5.7200 | 5.7500 | 5.5670 | 1,354,032 |
| 05 Feb 2024 | 5.7900 | 5.9050 | 5.7900 | 5.9000 | 5.7123 | 87,038 |
| 02 Feb 2024 | 5.8600 | 5.9300 | 5.8200 | 5.9000 | 5.7123 | 512,690 |
| 01 Feb 2024 | 5.7500 | 5.8600 | 5.7450 | 5.8000 | 5.6155 | 67,093 |
| 31 Jan 2024 | 5.9600 | 6.0000 | 5.7400 | 5.8500 | 5.6639 | 159,031 |
| 30 Jan 2024 | 5.9400 | 6.0450 | 5.9200 | 5.9500 | 5.7607 | 147,688 |
| 29 Jan 2024 | 5.4700 | 5.8800 | 5.3000 | 5.8800 | 5.6929 | 215,815 |
| 25 Jan 2024 | 5.7700 | 5.7700 | 5.6400 | 5.7100 | 5.5283 | 412,050 |
| 24 Jan 2024 | 5.7300 | 5.7700 | 5.6600 | 5.6700 | 5.4896 | 179,289 |
| 23 Jan 2024 | 5.7600 | 5.9400 | 5.7100 | 5.7500 | 5.5670 | 367,580 |
| 22 Jan 2024 | 5.5300 | 5.7700 | 5.5300 | 5.7600 | 5.5767 | 241,901 |
| 19 Jan 2024 | 5.5300 | 5.6400 | 5.5300 | 5.5600 | 5.3831 | 52,133 |
| 18 Jan 2024 | 5.5500 | 5.6200 | 5.5400 | 5.5800 | 5.4025 | 108,866 |
| 17 Jan 2024 | 5.5900 | 5.6400 | 5.5700 | 5.6200 | 5.4412 | 81,287 |
| 16 Jan 2024 | 5.6000 | 5.6400 | 5.5500 | 5.5900 | 5.4121 | 71,582 |
| 15 Jan 2024 | 5.5000 | 5.5700 | 5.4800 | 5.5500 | 5.3734 | 36,109 |
| 12 Jan 2024 | 5.5500 | 5.5900 | 5.4900 | 5.5000 | 5.3250 | 49,001 |
| 11 Jan 2024 | 5.5900 | 5.6400 | 5.5400 | 5.5500 | 5.3734 | 103,049 |
| 10 Jan 2024 | 5.5600 | 5.6600 | 5.5600 | 5.5900 | 5.4121 | 99,191 |
| 09 Jan 2024 | 5.4100 | 5.7100 | 5.4100 | 5.5700 | 5.3928 | 88,159 |
| 08 Jan 2024 | 5.4000 | 5.6200 | 5.4000 | 5.5800 | 5.4025 | 76,008 |
| 05 Jan 2024 | 5.6800 | 5.6800 | 5.5100 | 5.6000 | 5.4218 | 79,220 |
| 04 Jan 2024 | 5.4100 | 5.5300 | 5.3100 | 5.5300 | 5.3540 | 72,036 |
| 03 Jan 2024 | 5.5300 | 5.6800 | 5.3900 | 5.4100 | 5.2379 | 110,398 |
| 02 Jan 2024 | 5.4700 | 5.6900 | 5.4700 | 5.5800 | 5.4025 | 176,518 |
| 29 Dec 2023 | 5.6300 | 5.6300 | 5.4800 | 5.5200 | 5.3444 | 121,837 |
| 28 Dec 2023 | 5.6200 | 5.6400 | 5.5700 | 5.6300 | 5.4509 | 25,446 |
| 27 Dec 2023 | 5.6000 | 5.6300 | 5.5300 | 5.5600 | 5.3831 | 85,335 |
| 22 Dec 2023 | 5.6900 | 5.7000 | 5.5400 | 5.5600 | 5.3831 | 83,327 |
| 21 Dec 2023 | 5.6000 | 5.7100 | 5.4900 | 5.6800 | 5.4993 | 197,499 |
| 20 Dec 2023 | 5.8000 | 5.8200 | 5.5950 | 5.6300 | 5.4509 | 296,169 |
| 19 Dec 2023 | 5.7900 | 5.8300 | 5.6600 | 5.8200 | 5.6348 | 279,176 |
| 18 Dec 2023 | 5.9100 | 5.9400 | 5.7800 | 5.8200 | 5.6348 | 289,280 |
| 15 Dec 2023 | 5.9200 | 6.0000 | 5.8700 | 5.8800 | 5.6929 | 447,679 |
| 14 Dec 2023 | 5.7000 | 5.8900 | 5.7000 | 5.8900 | 5.7026 | 304,431 |
| 13 Dec 2023 | 5.8000 | 5.8000 | 5.6100 | 5.6700 | 5.4896 | 362,439 |
| 12 Dec 2023 | 5.6600 | 5.7500 | 5.6000 | 5.7400 | 5.5574 | 385,080 |
| 11 Dec 2023 | 5.4800 | 5.6500 | 5.4100 | 5.6400 | 5.4605 | 262,671 |
| 08 Dec 2023 | 5.4500 | 5.5000 | 5.4000 | 5.4600 | 5.2863 | 214,297 |
| 07 Dec 2023 | 5.3700 | 5.5100 | 5.3100 | 5.4600 | 5.2863 | 718,141 |
| 06 Dec 2023 | 5.2800 | 5.4000 | 5.2600 | 5.3900 | 5.2185 | 199,379 |
| 05 Dec 2023 | 5.2500 | 5.2700 | 5.2000 | 5.2500 | 5.0830 | 257,284 |
| 04 Dec 2023 | 5.2000 | 5.2500 | 5.1200 | 5.2500 | 5.0830 | 152,446 |
| 01 Dec 2023 | 5.0000 | 5.1600 | 5.0000 | 5.1000 | 4.9377 | 146,033 |
| 30 Nov 2023 | 5.0100 | 5.2000 | 5.0100 | 5.1900 | 5.0249 | 374,519 |
| *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.