Ma Credit Income Trust (ASX:MA1)
Australia · Delayed Price · Currency is AUD 2.040
-0.020 (-0.97%)
At close: Aug 28, 2025
Ma Credit Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | - | -0.97% | 525,381 |
| Aug 27, 2025 | 2.04 | 2.06 | 2.03 | 2.06 | - | -0.48% | 1,343,394 |
| Aug 26, 2025 | 2.07 | 2.07 | 2.06 | 2.07 | - | - | 331,048 |
| Aug 25, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | - | 0.49% | 402,317 |
| Aug 22, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | - | 0.49% | 890,429 |
| Aug 21, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | - | - | 338,437 |
| Aug 20, 2025 | 2.05 | 2.07 | 2.05 | 2.05 | - | 0.49% | 521,501 |
| Aug 19, 2025 | 2.05 | 2.06 | 2.04 | 2.04 | - | - | 370,577 |
| Aug 18, 2025 | 2.04 | 2.05 | 2.04 | 2.04 | - | 0.49% | 349,450 |
| Aug 15, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | - | - | 348,400 |
| Aug 14, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | - | - | 456,500 |
| Aug 13, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | - | - | 420,685 |
| Aug 12, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | - | -0.49% | 512,754 |
| Aug 11, 2025 | 2.03 | 2.05 | 2.03 | 2.04 | - | 0.49% | 413,789 |
| Aug 8, 2025 | 2.05 | 2.06 | 2.03 | 2.03 | - | -1.93% | 1,051,096 |
| Aug 7, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | - | 1.47% | 330,466 |
| Aug 6, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | - | - | 132,428 |
| Aug 5, 2025 | 2.05 | 2.06 | 2.04 | 2.04 | - | -0.49% | 397,907 |
| Aug 4, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | - | 0.49% | 516,284 |
| Aug 1, 2025 | 2.04 | 2.05 | 2.03 | 2.04 | - | 0.49% | 445,739 |
| Jul 31, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | - | -0.98% | 599,772 |
| Jul 30, 2025 | 2.04 | 2.06 | 2.04 | 2.05 | - | 0.49% | 610,809 |
| Jul 29, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | - | -0.49% | 275,765 |
| Jul 28, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | - | 0.49% | 284,351 |
| Jul 25, 2025 | 2.04 | 2.05 | 2.03 | 2.04 | - | 0.49% | 842,935 |
| Jul 24, 2025 | 2.03 | 2.04 | 2.03 | 2.03 | - | - | 611,076 |
| Jul 23, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | - | - | 778,510 |
| Jul 22, 2025 | 2.03 | 2.04 | 2.02 | 2.03 | - | - | 460,288 |
| Jul 21, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | - | - | 454,702 |
| Jul 18, 2025 | 2.03 | 2.03 | 2.02 | 2.03 | - | 0.50% | 291,316 |
| Jul 17, 2025 | 2.03 | 2.03 | 2.01 | 2.02 | - | - | 344,748 |
| Jul 16, 2025 | 2.01 | 2.03 | 2.01 | 2.02 | - | 0.50% | 433,498 |
| Jul 15, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | - | -0.50% | 632,459 |
| Jul 14, 2025 | 2.02 | 2.04 | 2.02 | 2.02 | - | - | 431,098 |
| Jul 11, 2025 | 2.03 | 2.03 | 2.02 | 2.02 | - | - | 370,918 |
| Jul 10, 2025 | 2.03 | 2.03 | 2.01 | 2.02 | - | 0.50% | 314,091 |
| Jul 9, 2025 | 2.01 | 2.03 | 2.01 | 2.01 | - | - | 654,287 |
| Jul 8, 2025 | 2.01 | 2.02 | 2.01 | 2.01 | - | - | 534,774 |
| Jul 7, 2025 | 2.02 | 2.02 | 2.01 | 2.01 | - | - | 727,613 |
| Jul 4, 2025 | 2.01 | 2.02 | 2.01 | 2.01 | - | - | 580,310 |
| Jul 3, 2025 | 2.00 | 2.02 | 2.00 | 2.01 | - | 0.50% | 202,915 |
| Jul 2, 2025 | 2.01 | 2.02 | 2.00 | 2.00 | - | -0.50% | 257,730 |
| Jul 1, 2025 | 2.01 | 2.02 | 2.01 | 2.01 | - | 0.50% | 928,479 |
| Jun 30, 2025 | 2.01 | 2.02 | 2.00 | 2.00 | - | -0.50% | 275,596 |
| Jun 27, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | - | -0.50% | 564,308 |
| Jun 26, 2025 | 2.02 | 2.02 | 2.01 | 2.02 | - | 0.50% | 272,696 |
| Jun 25, 2025 | 2.01 | 2.03 | 2.00 | 2.01 | - | - | 13,204,880 |
| Jun 24, 2025 | 2.01 | 2.01 | 2.00 | 2.01 | - | -0.50% | 310,185 |
| Jun 20, 2025 | 2.01 | 2.02 | 2.00 | 2.02 | - | 1.00% | 366,479 |
| Jun 19, 2025 | 2.02 | 2.03 | 2.00 | 2.00 | - | -0.50% | 409,139 |