Advertisement
U.S. markets open in 2 hours 55 minutes
S&P Futures
4,561.50 -15.00 (-0.33%) Dow Futures
36,195.00 -73.00 (-0.20%) Nasdaq Futures
15,782.25 -86.75 (-0.55%) Russell 2000 Futures
1,879.80 -5.10 (-0.27%) Crude Oil
73.28 +0.24 (+0.33%) Gold
2,042.80 +0.60 (+0.03%)
MA Financial Group Limited (MAF.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2023 | 5.25 | 5.27 | 5.20 | 5.25 | 5.25 | 257,284 |
| Dec 05, 2023 | 5.25 | 5.27 | 5.20 | 5.25 | 5.25 | 257,284 |
| Dec 04, 2023 | 5.20 | 5.25 | 5.12 | 5.25 | 5.25 | 152,446 |
| Dec 01, 2023 | 5.00 | 5.16 | 5.00 | 5.10 | 5.10 | 146,033 |
| Nov 30, 2023 | 5.01 | 5.20 | 5.01 | 5.19 | 5.19 | 374,519 |
| Nov 29, 2023 | 4.92 | 5.08 | 4.92 | 5.01 | 5.01 | 106,377 |
| Nov 28, 2023 | 5.24 | 5.24 | 5.07 | 5.09 | 5.09 | 251,130 |
| Nov 27, 2023 | 5.19 | 5.24 | 5.14 | 5.18 | 5.18 | 245,232 |
| Nov 24, 2023 | 5.10 | 5.14 | 5.08 | 5.14 | 5.14 | 180,255 |
| Nov 23, 2023 | 5.12 | 5.12 | 4.99 | 5.09 | 5.09 | 68,198 |
| Nov 22, 2023 | 5.07 | 5.17 | 5.03 | 5.05 | 5.05 | 314,532 |
| Nov 21, 2023 | 5.04 | 5.19 | 5.00 | 5.15 | 5.15 | 343,095 |
| Nov 20, 2023 | 4.92 | 5.05 | 4.89 | 5.05 | 5.05 | 230,161 |
| Nov 17, 2023 | 4.90 | 5.05 | 4.88 | 4.90 | 4.90 | 356,274 |
| Nov 16, 2023 | 4.88 | 5.06 | 4.88 | 4.94 | 4.94 | 376,716 |
| Nov 15, 2023 | 4.95 | 4.99 | 4.83 | 4.97 | 4.97 | 311,655 |
| Nov 14, 2023 | 4.78 | 4.83 | 4.73 | 4.77 | 4.77 | 170,482 |
| Nov 13, 2023 | 4.81 | 4.98 | 4.71 | 4.78 | 4.78 | 214,791 |
| Nov 10, 2023 | 4.65 | 4.86 | 4.65 | 4.78 | 4.78 | 166,646 |
| Nov 09, 2023 | 4.70 | 4.77 | 4.70 | 4.75 | 4.75 | 153,162 |
| Nov 08, 2023 | 4.60 | 4.73 | 4.56 | 4.73 | 4.73 | 518,823 |
| Nov 07, 2023 | 4.49 | 4.66 | 4.48 | 4.59 | 4.59 | 160,056 |
| Nov 06, 2023 | 4.55 | 4.65 | 4.55 | 4.61 | 4.61 | 378,500 |
| Nov 03, 2023 | 4.38 | 4.62 | 4.38 | 4.60 | 4.60 | 255,253 |
| Nov 02, 2023 | 4.28 | 4.45 | 4.28 | 4.40 | 4.40 | 162,281 |
| Nov 01, 2023 | 4.31 | 4.33 | 4.25 | 4.31 | 4.31 | 29,019 |
| Oct 31, 2023 | 4.28 | 4.33 | 4.21 | 4.28 | 4.28 | 256,249 |
| Oct 30, 2023 | 4.17 | 4.39 | 4.17 | 4.32 | 4.32 | 212,548 |
| Oct 27, 2023 | 4.12 | 4.27 | 4.11 | 4.25 | 4.25 | 104,145 |
| Oct 26, 2023 | 4.17 | 4.22 | 4.10 | 4.12 | 4.12 | 239,421 |
| Oct 25, 2023 | 4.13 | 4.25 | 4.11 | 4.13 | 4.13 | 127,547 |
| Oct 24, 2023 | 4.26 | 4.26 | 4.10 | 4.15 | 4.15 | 87,927 |
| Oct 23, 2023 | 4.20 | 4.21 | 4.12 | 4.19 | 4.19 | 152,182 |
| Oct 20, 2023 | 4.32 | 4.33 | 4.16 | 4.21 | 4.21 | 211,007 |
| Oct 19, 2023 | 4.36 | 4.40 | 4.33 | 4.38 | 4.38 | 255,721 |
| Oct 18, 2023 | 4.41 | 4.42 | 4.35 | 4.40 | 4.40 | 235,515 |
| Oct 17, 2023 | 4.48 | 4.48 | 4.37 | 4.41 | 4.41 | 111,407 |
| Oct 16, 2023 | 4.48 | 4.50 | 4.41 | 4.43 | 4.43 | 137,823 |
| Oct 13, 2023 | 4.61 | 4.61 | 4.46 | 4.48 | 4.48 | 69,905 |
| Oct 12, 2023 | 4.56 | 4.63 | 4.49 | 4.52 | 4.52 | 736,858 |
| Oct 11, 2023 | 4.67 | 4.67 | 4.57 | 4.59 | 4.59 | 160,072 |
| Oct 10, 2023 | 4.60 | 4.66 | 4.59 | 4.63 | 4.63 | 31,019 |
| Oct 09, 2023 | 4.60 | 4.61 | 4.53 | 4.55 | 4.55 | 75,969 |
| Oct 06, 2023 | 4.53 | 4.60 | 4.47 | 4.55 | 4.55 | 100,138 |
| Oct 05, 2023 | 4.56 | 4.58 | 4.50 | 4.55 | 4.55 | 94,116 |
| Oct 04, 2023 | 4.65 | 4.65 | 4.51 | 4.52 | 4.52 | 178,025 |
| Oct 03, 2023 | 4.60 | 4.63 | 4.53 | 4.56 | 4.56 | 199,663 |
| Oct 02, 2023 | 4.70 | 4.73 | 4.60 | 4.60 | 4.60 | 49,890 |
| Sep 29, 2023 | 4.75 | 4.77 | 4.72 | 4.76 | 4.76 | 45,461 |
| Sep 28, 2023 | 4.72 | 4.76 | 4.70 | 4.75 | 4.75 | 91,098 |
| Sep 27, 2023 | 4.84 | 4.84 | 4.71 | 4.75 | 4.75 | 57,620 |
| Sep 26, 2023 | 4.84 | 4.85 | 4.76 | 4.84 | 4.84 | 115,924 |
| Sep 25, 2023 | 4.85 | 4.91 | 4.84 | 4.90 | 4.90 | 71,189 |
| Sep 22, 2023 | 4.83 | 4.93 | 4.76 | 4.90 | 4.90 | 287,811 |
| Sep 21, 2023 | 4.96 | 4.96 | 4.85 | 4.88 | 4.88 | 139,984 |
| Sep 20, 2023 | 4.92 | 4.98 | 4.91 | 4.96 | 4.96 | 250,352 |
| Sep 19, 2023 | 4.94 | 4.99 | 4.87 | 4.92 | 4.92 | 104,612 |
| Sep 18, 2023 | 5.03 | 5.03 | 4.96 | 4.98 | 4.98 | 105,617 |
| Sep 15, 2023 | 4.98 | 5.09 | 4.98 | 5.08 | 5.08 | 363,955 |
| Sep 14, 2023 | 4.85 | 5.00 | 4.85 | 4.94 | 4.94 | 224,224 |
| Sep 13, 2023 | 4.88 | 4.90 | 4.80 | 4.88 | 4.88 | 171,594 |
| Sep 12, 2023 | 4.90 | 4.90 | 4.77 | 4.82 | 4.82 | 158,012 |
| Sep 11, 2023 | 4.74 | 4.90 | 4.71 | 4.83 | 4.83 | 161,118 |
| Sep 08, 2023 | 4.78 | 4.78 | 4.68 | 4.74 | 4.74 | 188,841 |
| Sep 07, 2023 | 4.75 | 4.82 | 4.70 | 4.76 | 4.76 | 164,062 |
| Sep 06, 2023 | 4.90 | 4.92 | 4.72 | 4.75 | 4.75 | 204,982 |
| Sep 05, 2023 | 4.90 | 4.90 | 4.85 | 4.90 | 4.90 | 101,684 |
| Sep 04, 2023 | 4.85 | 4.92 | 4.80 | 4.86 | 4.86 | 130,754 |
| Sep 01, 2023 | 4.78 | 4.86 | 4.73 | 4.86 | 4.86 | 211,576 |
| Aug 31, 2023 | 4.64 | 4.80 | 4.64 | 4.78 | 4.78 | 761,205 |
| Aug 30, 2023 | 4.51 | 4.62 | 4.37 | 4.62 | 4.62 | 655,886 |
| Aug 29, 2023 | 4.61 | 4.64 | 4.47 | 4.49 | 4.49 | 268,969 |
| Aug 29, 2023 | 0.06 Dividend | |||||
| Aug 28, 2023 | 4.60 | 4.66 | 4.55 | 4.55 | 4.49 | 263,150 |
| Aug 25, 2023 | 4.53 | 4.60 | 4.38 | 4.60 | 4.54 | 440,711 |
| Aug 24, 2023 | 4.40 | 4.66 | 4.37 | 4.60 | 4.54 | 1,108,183 |
| Aug 23, 2023 | 4.27 | 4.44 | 4.27 | 4.36 | 4.30 | 321,594 |
| Aug 22, 2023 | 4.36 | 4.42 | 4.25 | 4.30 | 4.24 | 130,182 |
| Aug 21, 2023 | 4.30 | 4.39 | 4.22 | 4.36 | 4.30 | 380,352 |
| Aug 18, 2023 | 4.40 | 4.40 | 4.28 | 4.29 | 4.23 | 187,094 |
| Aug 17, 2023 | 4.40 | 4.45 | 4.39 | 4.43 | 4.37 | 126,874 |
| Aug 16, 2023 | 4.40 | 4.46 | 4.38 | 4.46 | 4.40 | 163,956 |
| Aug 15, 2023 | 4.45 | 4.48 | 4.41 | 4.42 | 4.36 | 166,656 |
| Aug 14, 2023 | 4.38 | 4.47 | 4.37 | 4.42 | 4.36 | 144,597 |
| Aug 11, 2023 | 4.38 | 4.45 | 4.30 | 4.41 | 4.35 | 620,809 |
| Aug 10, 2023 | 4.34 | 4.34 | 4.25 | 4.30 | 4.24 | 271,794 |
| Aug 09, 2023 | 4.34 | 4.34 | 4.27 | 4.32 | 4.26 | 120,199 |
| Aug 08, 2023 | 4.43 | 4.43 | 4.27 | 4.34 | 4.28 | 280,701 |
| Aug 07, 2023 | 4.48 | 4.49 | 4.39 | 4.42 | 4.36 | 162,307 |
| Aug 04, 2023 | 4.45 | 4.52 | 4.42 | 4.50 | 4.44 | 176,924 |
| Aug 03, 2023 | 4.50 | 4.54 | 4.44 | 4.48 | 4.42 | 288,260 |
| Aug 02, 2023 | 4.58 | 4.62 | 4.47 | 4.55 | 4.49 | 529,075 |
| Aug 01, 2023 | 4.67 | 4.74 | 4.61 | 4.62 | 4.56 | 238,517 |
| Jul 31, 2023 | 4.95 | 4.95 | 4.65 | 4.72 | 4.66 | 227,442 |
| Jul 28, 2023 | 4.95 | 4.95 | 4.67 | 4.86 | 4.80 | 427,422 |
| Jul 27, 2023 | 4.80 | 4.97 | 4.70 | 4.95 | 4.88 | 419,256 |
| Jul 26, 2023 | 4.60 | 4.85 | 4.48 | 4.71 | 4.65 | 1,337,738 |
| Jul 25, 2023 | 5.26 | 5.26 | 4.41 | 4.74 | 4.68 | 1,004,544 |
| Jul 24, 2023 | 5.30 | 5.36 | 5.21 | 5.21 | 5.14 | 277,343 |
| Jul 21, 2023 | 5.35 | 5.37 | 5.27 | 5.30 | 5.23 | 96,012 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.