Ma Credit Income Trust (ASX:MA1)
Australia · Delayed Price · Currency is AUD 1.965
+0.005 (0.26%)
At close: Mar 19, 2026
Ma Credit Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | 275,607 |
| Mar 19, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.26% | 526,176 |
| Mar 18, 2026 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -0.25% | 328,938 |
| Mar 17, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | -0.25% | 435,344 |
| Mar 16, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | - | 323,559 |
| Mar 13, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | - | 771,068 |
| Mar 12, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | - | 582,936 |
| Mar 11, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 396,464 |
| Mar 10, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.25% | 545,923 |
| Mar 9, 2026 | 1.99 | 1.99 | 1.94 | 1.99 | 1.99 | -0.75% | 2,512,255 |
| Mar 6, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.25% | 542,046 |
| Mar 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.25% | 368,687 |
| Mar 4, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 473,831 |
| Mar 3, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | 608,805 |
| Mar 2, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | 566,671 |
| Feb 27, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | -0.50% | 272,373 |
| Feb 26, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 2.00 | 0.50% | 435,489 |
| Feb 25, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 1.99 | - | 570,620 |
| Feb 24, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 1.99 | -0.99% | 933,708 |
| Feb 23, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.01 | 0.50% | 1,703,314 |
| Feb 20, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.00 | - | 247,111 |
| Feb 19, 2026 | 2.01 | 2.02 | 2.01 | 2.01 | 2.00 | 0.50% | 601,631 |
| Feb 18, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 1.99 | -0.50% | 200,435 |
| Feb 17, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 2.00 | 0.50% | 627,814 |
| Feb 16, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 1.99 | - | 888,031 |
| Feb 13, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 1.99 | - | 412,543 |
| Feb 12, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 1.99 | - | 130,321 |
| Feb 11, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.99 | 0.25% | 323,080 |
| Feb 10, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 1.98 | -0.25% | 1,576,997 |
| Feb 9, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.99 | -0.50% | 371,451 |
| Feb 6, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 2.00 | - | 373,680 |
| Feb 5, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 2.00 | 0.50% | 2,021,082 |
| Feb 4, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.99 | - | 547,761 |
| Feb 3, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 1.99 | -0.25% | 486,925 |
| Feb 2, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 1.99 | -0.25% | 694,488 |
| Jan 30, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 2.00 | -0.50% | 439,593 |
| Jan 29, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 1.99 | - | 243,392 |
| Jan 28, 2026 | 2.02 | 2.03 | 2.02 | 2.02 | 1.99 | - | 328,456 |
| Jan 27, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 1.99 | -0.49% | 596,161 |
| Jan 23, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.00 | - | 159,661 |
| Jan 22, 2026 | 2.04 | 2.05 | 2.02 | 2.03 | 2.00 | - | 328,127 |
| Jan 21, 2026 | 2.03 | 2.04 | 2.02 | 2.03 | 2.00 | - | 430,427 |
| Jan 20, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.00 | 0.50% | 1,463,703 |
| Jan 19, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 1.99 | - | 53,294 |
| Jan 16, 2026 | 2.02 | 2.02 | 2.01 | 2.02 | 1.99 | - | 182,584 |
| Jan 15, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 1.99 | 0.50% | 336,524 |
| Jan 14, 2026 | 2.01 | 2.02 | 2.01 | 2.01 | 1.98 | - | 355,640 |
| Jan 13, 2026 | 2.01 | 2.02 | 2.01 | 2.01 | 1.98 | - | 98,839 |
| Jan 12, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 1.98 | 0.50% | 246,974 |
| Jan 9, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.97 | -0.50% | 287,986 |