MA Financial Group Limited (ASX:MAF)
Australia · Delayed Price · Currency is AUD 10.14
+0.24 (2.42%)
Dec 4, 2025, 3:56 PM AEST
MA Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.35 | 10.11 | 9.32 | 9.90 | 9.90 | 1.43% | 319,032 |
| Dec 2, 2025 | 9.46 | 9.76 | 9.46 | 9.76 | 9.76 | 2.85% | 369,212 |
| Dec 1, 2025 | 9.64 | 9.82 | 9.47 | 9.49 | 9.49 | -1.76% | 128,474 |
| Nov 28, 2025 | 9.68 | 9.89 | 9.54 | 9.66 | 9.66 | -0.21% | 105,532 |
| Nov 27, 2025 | 9.27 | 9.78 | 9.27 | 9.68 | 9.68 | 0.94% | 117,476 |
| Nov 26, 2025 | 9.40 | 9.59 | 9.26 | 9.59 | 9.59 | 3.12% | 220,198 |
| Nov 25, 2025 | 9.47 | 9.56 | 9.24 | 9.30 | 9.30 | 0.22% | 132,807 |
| Nov 24, 2025 | 9.15 | 9.41 | 9.13 | 9.28 | 9.28 | 1.20% | 639,115 |
| Nov 21, 2025 | 9.41 | 9.42 | 9.12 | 9.17 | 9.17 | -2.65% | 173,863 |
| Nov 20, 2025 | 9.15 | 9.47 | 9.15 | 9.42 | 9.42 | 1.84% | 167,499 |
| Nov 19, 2025 | 9.43 | 9.43 | 9.10 | 9.25 | 9.25 | -0.96% | 167,740 |
| Nov 18, 2025 | 9.35 | 9.59 | 9.26 | 9.34 | 9.34 | -3.41% | 186,633 |
| Nov 17, 2025 | 9.39 | 9.67 | 9.39 | 9.67 | 9.67 | 2.22% | 107,239 |
| Nov 14, 2025 | 9.73 | 9.77 | 9.42 | 9.46 | 9.46 | -4.92% | 250,430 |
| Nov 13, 2025 | 9.99 | 10.28 | 9.89 | 9.95 | 9.95 | 0.51% | 665,245 |
| Nov 12, 2025 | 9.86 | 9.95 | 9.78 | 9.90 | 9.90 | 0.41% | 243,403 |
| Nov 11, 2025 | 9.52 | 9.90 | 9.52 | 9.86 | 9.86 | 2.82% | 256,716 |
| Nov 10, 2025 | 9.46 | 9.59 | 9.08 | 9.59 | 9.59 | 6.44% | 231,261 |
| Nov 7, 2025 | 9.34 | 9.34 | 8.98 | 9.01 | 9.01 | -4.25% | 170,225 |
| Nov 6, 2025 | 9.35 | 9.45 | 9.21 | 9.41 | 9.41 | 0.21% | 155,069 |
| Nov 5, 2025 | 9.55 | 9.55 | 9.10 | 9.39 | 9.39 | -1.57% | 183,225 |
| Nov 4, 2025 | 9.50 | 9.57 | 9.44 | 9.54 | 9.54 | 0.21% | 250,133 |
| Nov 3, 2025 | 9.91 | 9.91 | 9.47 | 9.52 | 9.52 | -0.94% | 82,319 |
| Oct 31, 2025 | 9.70 | 9.77 | 9.58 | 9.61 | 9.61 | -0.31% | 117,627 |
| Oct 30, 2025 | 9.78 | 9.78 | 9.40 | 9.64 | 9.64 | -1.43% | 143,141 |
| Oct 29, 2025 | 10.00 | 10.10 | 9.74 | 9.78 | 9.78 | -2.10% | 397,856 |
| Oct 28, 2025 | 9.84 | 10.01 | 9.68 | 9.99 | 9.99 | 2.04% | 174,117 |
| Oct 27, 2025 | 9.46 | 9.80 | 9.45 | 9.79 | 9.79 | 4.37% | 167,376 |
| Oct 24, 2025 | 9.51 | 9.64 | 9.38 | 9.38 | 9.38 | -1.37% | 439,000 |
| Oct 23, 2025 | 9.50 | 10.12 | 9.50 | 9.51 | 9.51 | 5.55% | 531,709 |
| Oct 22, 2025 | 9.10 | 9.15 | 8.89 | 9.01 | 9.01 | -2.07% | 178,647 |
| Oct 21, 2025 | 8.90 | 9.21 | 8.88 | 9.20 | 9.20 | 3.37% | 508,684 |
| Oct 20, 2025 | 8.90 | 8.98 | 8.83 | 8.90 | 8.90 | 0.11% | 346,955 |
| Oct 17, 2025 | 9.20 | 9.20 | 8.83 | 8.89 | 8.89 | -3.26% | 786,164 |
| Oct 16, 2025 | 9.13 | 9.27 | 8.91 | 9.19 | 9.19 | 0.88% | 212,431 |
| Oct 15, 2025 | 9.09 | 9.19 | 8.97 | 9.11 | 9.11 | 1.00% | 116,695 |
| Oct 14, 2025 | 8.93 | 9.10 | 8.83 | 9.02 | 9.02 | 2.04% | 204,234 |
| Oct 13, 2025 | 9.26 | 9.26 | 8.84 | 8.84 | 8.84 | -3.70% | 239,508 |
| Oct 10, 2025 | 9.24 | 9.34 | 9.16 | 9.18 | 9.18 | -0.97% | 150,362 |
| Oct 9, 2025 | 9.03 | 9.35 | 9.01 | 9.27 | 9.27 | 3.00% | 1,005,438 |
| Oct 8, 2025 | 9.25 | 9.25 | 8.93 | 9.00 | 9.00 | -1.10% | 193,937 |
| Oct 7, 2025 | 9.02 | 9.25 | 8.96 | 9.10 | 9.10 | 0.33% | 175,015 |
| Oct 6, 2025 | 9.11 | 9.24 | 8.93 | 9.07 | 9.07 | -0.44% | 158,692 |
| Oct 3, 2025 | 9.40 | 9.40 | 9.05 | 9.11 | 9.11 | -0.44% | 195,046 |
| Oct 2, 2025 | 9.40 | 9.40 | 9.12 | 9.15 | 9.15 | - | 429,321 |
| Oct 1, 2025 | 9.34 | 9.34 | 9.11 | 9.15 | 9.15 | -1.82% | 284,727 |
| Sep 30, 2025 | 9.08 | 9.34 | 9.05 | 9.32 | 9.32 | 2.42% | 238,297 |
| Sep 29, 2025 | 8.90 | 9.24 | 8.90 | 9.10 | 9.10 | -0.87% | 145,887 |
| Sep 26, 2025 | 9.18 | 9.25 | 9.01 | 9.18 | 9.18 | -0.11% | 201,070 |
| Sep 25, 2025 | 9.30 | 9.30 | 8.92 | 9.19 | 9.19 | -1.18% | 402,227 |