Ma Credit Income Trust (ASX:MA1)
Australia · Delayed Price · Currency is AUD 1.960
+0.005 (0.26%)
At close: Apr 16, 2026
Ma Credit Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.26% | 241,746 |
| Apr 15, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 248,145 |
| Apr 14, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | - | 282,655 |
| Apr 13, 2026 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -0.26% | 599,187 |
| Apr 10, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 421,609 |
| Apr 9, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.26% | 452,622 |
| Apr 8, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.26% | 275,394 |
| Apr 7, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 0.51% | 294,895 |
| Apr 2, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | 0.26% | 701,570 |
| Apr 1, 2026 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | -1.52% | 524,972 |
| Mar 31, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.25% | 367,343 |
| Mar 30, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.96 | 1.03% | 720,902 |
| Mar 27, 2026 | 1.94 | 1.97 | 1.94 | 1.95 | 1.94 | 0.52% | 323,159 |
| Mar 26, 2026 | 1.95 | 1.97 | 1.94 | 1.94 | 1.93 | -0.77% | 490,766 |
| Mar 25, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.94 | -0.76% | 494,972 |
| Mar 24, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.96 | - | 546,281 |
| Mar 23, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.96 | 0.25% | 1,886,727 |
| Mar 20, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.95 | - | 275,607 |
| Mar 19, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.95 | 0.26% | 526,176 |
| Mar 18, 2026 | 1.97 | 1.98 | 1.96 | 1.96 | 1.95 | -0.25% | 328,938 |
| Mar 17, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.95 | -0.25% | 435,344 |
| Mar 16, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.96 | - | 323,559 |
| Mar 13, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.96 | - | 771,068 |
| Mar 12, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.96 | - | 582,936 |
| Mar 11, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.96 | -0.51% | 396,464 |
| Mar 10, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.97 | -0.25% | 545,923 |
| Mar 9, 2026 | 1.99 | 1.99 | 1.94 | 1.99 | 1.97 | -0.75% | 2,512,255 |
| Mar 6, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 1.99 | 0.25% | 542,046 |
| Mar 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | 0.25% | 368,687 |
| Mar 4, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.98 | -0.50% | 473,831 |
| Mar 3, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.99 | - | 608,805 |
| Mar 2, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.99 | - | 566,671 |
| Feb 27, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 1.99 | -0.50% | 272,373 |
| Feb 26, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 1.98 | 0.50% | 435,489 |
| Feb 25, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 1.97 | - | 570,620 |
| Feb 24, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 1.97 | -0.99% | 933,708 |
| Feb 23, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 1.99 | 0.50% | 1,703,314 |
| Feb 20, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 1.98 | - | 247,111 |
| Feb 19, 2026 | 2.01 | 2.02 | 2.01 | 2.01 | 1.98 | 0.50% | 601,631 |
| Feb 18, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 1.97 | -0.50% | 200,435 |
| Feb 17, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 1.98 | 0.50% | 627,814 |
| Feb 16, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 1.97 | - | 888,031 |
| Feb 13, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 1.97 | - | 412,543 |
| Feb 12, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 1.97 | - | 130,321 |
| Feb 11, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.97 | 0.25% | 323,080 |
| Feb 10, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 1.97 | -0.25% | 1,576,997 |
| Feb 9, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.97 | -0.50% | 371,451 |
| Feb 6, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 1.98 | - | 373,680 |
| Feb 5, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 1.98 | 0.50% | 2,021,082 |
| Feb 4, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.97 | - | 547,761 |