MA Financial Group Limited (ASX:MAF)
Australia flag Australia · Delayed Price · Currency is AUD
9.00
-0.10 (-1.10%)
Oct 8, 2025, 4:10 PM AEST

MA Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20259.259.258.939.009.00-1.10%193,937
Oct 7, 20259.029.258.969.109.100.33%175,015
Oct 6, 20259.119.248.939.079.07-1.20%158,692
Oct 5, 20259.119.249.089.189.180.77%7,148
Oct 3, 20259.409.409.059.119.11-0.44%195,046
Oct 2, 20259.409.409.129.159.15-429,321
Oct 1, 20259.349.349.119.159.15-1.82%284,727
Sep 30, 20259.089.349.059.329.322.42%238,297
Sep 29, 20258.909.248.909.109.10-0.87%145,887
Sep 26, 20259.189.259.019.189.18-0.11%201,070
Sep 25, 20259.309.308.929.199.19-1.18%402,227
Sep 24, 20259.449.449.089.309.30-1.17%259,087
Sep 23, 20259.409.569.289.419.412.06%297,270
Sep 22, 20259.599.619.169.229.22-3.96%184,353
Sep 19, 20259.509.609.409.609.601.05%1,845,774
Sep 18, 20259.259.509.199.509.502.93%200,483
Sep 17, 20259.319.349.209.239.23-1.49%234,282
Sep 16, 20259.309.459.259.379.370.64%262,189
Sep 15, 20259.649.649.259.319.31-3.42%5,134,135
Sep 14, 20259.649.649.649.649.641.26%229,286
Sep 12, 20259.509.789.429.529.521.06%229,219
Sep 11, 20259.549.559.269.429.42-1.98%217,900
Sep 10, 20259.499.689.419.619.611.26%389,785
Sep 9, 20259.439.569.239.499.491.71%307,548
Sep 8, 20259.029.369.029.339.331.97%232,618
Sep 5, 20258.899.238.899.159.151.33%285,121
Sep 4, 20258.819.398.819.039.03-1.74%325,477
Sep 3, 20259.459.649.119.199.19-3.67%235,276
Sep 2, 20259.679.709.359.549.54-1.65%2,069,261
Sep 1, 20259.619.749.459.709.640.31%359,065
Aug 29, 20259.269.799.269.679.611.68%272,068
Aug 28, 20259.459.569.199.519.451.28%563,942
Aug 27, 20259.169.518.799.399.332.62%635,968
Aug 26, 20259.109.239.059.159.090.33%1,004,563
Aug 25, 20259.229.258.919.129.06-1.08%591,748
Aug 22, 20259.629.629.149.229.16-2.12%598,119
Aug 21, 20258.399.478.219.429.3613.77%1,064,677
Aug 20, 20258.538.538.218.288.23-3.27%142,299
Aug 19, 20258.458.688.458.568.51-116,304
Aug 18, 20258.508.638.458.568.510.82%204,420
Aug 15, 20258.608.758.308.498.44-1.05%331,283
Aug 14, 20258.328.668.328.588.532.14%296,993
Aug 13, 20258.198.448.198.408.352.69%218,039
Aug 12, 20258.008.228.008.188.130.49%103,028
Aug 11, 20257.988.207.988.148.092.65%135,682
Aug 8, 20257.997.997.827.937.88-0.75%67,702
Aug 7, 20257.938.047.867.997.940.13%144,609
Aug 6, 20257.858.107.857.987.932.84%162,843
Aug 5, 20258.088.217.737.767.71-3.24%126,662
Aug 4, 20258.038.137.928.027.97-0.50%99,512