MA Financial Group Limited (ASX:MAF)
Australia · Delayed Price · Currency is AUD 10.87
+0.02 (0.18%)
Jan 9, 2026, 4:10 PM AEST
MA Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.39 | 11.39 | 10.84 | 10.89 | - | 0.32% | 110,789 |
| Jan 8, 2026 | 10.87 | 11.05 | 10.78 | 10.85 | 10.85 | -0.91% | 228,360 |
| Jan 7, 2026 | 10.90 | 10.99 | 10.77 | 10.95 | 10.95 | 0.46% | 376,063 |
| Jan 6, 2026 | 11.10 | 11.22 | 10.81 | 10.90 | 10.90 | -0.46% | 217,022 |
| Jan 5, 2026 | 11.06 | 11.64 | 10.86 | 10.95 | 10.95 | -0.90% | 176,875 |
| Jan 2, 2026 | 10.82 | 11.12 | 10.69 | 11.05 | 11.05 | 1.38% | 143,690 |
| Dec 31, 2025 | 10.72 | 10.90 | 10.56 | 10.90 | 10.90 | 0.65% | 118,164 |
| Dec 30, 2025 | 10.82 | 10.90 | 10.74 | 10.83 | 10.83 | -0.46% | 81,295 |
| Dec 29, 2025 | 10.96 | 10.96 | 10.74 | 10.88 | 10.88 | -0.73% | 121,334 |
| Dec 24, 2025 | 10.90 | 10.96 | 10.71 | 10.96 | 10.96 | 1.11% | 134,027 |
| Dec 23, 2025 | 10.97 | 10.97 | 10.79 | 10.84 | 10.84 | 0.09% | 101,977 |
| Dec 22, 2025 | 10.51 | 10.97 | 10.51 | 10.83 | 10.83 | 0.09% | 434,607 |
| Dec 19, 2025 | 10.50 | 10.82 | 10.27 | 10.82 | 10.82 | 4.44% | 741,387 |
| Dec 18, 2025 | 10.50 | 10.50 | 10.13 | 10.36 | 10.36 | -0.77% | 142,252 |
| Dec 17, 2025 | 9.90 | 10.50 | 9.90 | 10.44 | 10.44 | 2.25% | 133,542 |
| Dec 16, 2025 | 10.17 | 10.59 | 10.11 | 10.21 | 10.21 | -1.45% | 173,326 |
| Dec 15, 2025 | 10.80 | 10.98 | 10.35 | 10.36 | 10.36 | -1.24% | 265,050 |
| Dec 12, 2025 | 10.20 | 10.54 | 10.19 | 10.49 | 10.49 | 2.84% | 391,903 |
| Dec 11, 2025 | 9.98 | 10.25 | 9.84 | 10.20 | 10.20 | 4.08% | 1,443,909 |
| Dec 10, 2025 | 10.05 | 10.05 | 9.77 | 9.80 | 9.80 | -2.00% | 123,009 |
| Dec 9, 2025 | 10.10 | 10.11 | 9.84 | 10.00 | 10.00 | -0.89% | 153,066 |
| Dec 8, 2025 | 9.80 | 10.09 | 9.72 | 10.09 | 10.09 | 2.96% | 151,293 |
| Dec 5, 2025 | 9.66 | 10.17 | 9.66 | 9.80 | 9.80 | -3.45% | 100,945 |
| Dec 4, 2025 | 9.98 | 10.16 | 9.73 | 10.15 | 10.15 | 2.53% | 690,324 |
| 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 |