MA Financial Group Limited (ASX:MAF)
Australia · Delayed Price · Currency is AUD 9.72
+0.08 (0.83%)
Oct 31, 2025, 12:38 PM AEST
MA Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9.15 | 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 | -1.20% | 158,692 |
| Oct 5, 2025 | 9.11 | 9.24 | 9.08 | 9.18 | 9.18 | 0.77% | 7,148 |
| 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 |
| Sep 24, 2025 | 9.44 | 9.44 | 9.08 | 9.30 | 9.30 | -1.17% | 259,087 |
| Sep 23, 2025 | 9.40 | 9.56 | 9.28 | 9.41 | 9.41 | 2.06% | 297,270 |
| Sep 22, 2025 | 9.59 | 9.61 | 9.16 | 9.22 | 9.22 | -3.96% | 184,353 |
| Sep 19, 2025 | 9.50 | 9.60 | 9.40 | 9.60 | 9.60 | 1.05% | 1,845,774 |
| Sep 18, 2025 | 9.25 | 9.50 | 9.19 | 9.50 | 9.50 | 2.93% | 200,483 |
| Sep 17, 2025 | 9.31 | 9.34 | 9.20 | 9.23 | 9.23 | -1.49% | 234,282 |
| Sep 16, 2025 | 9.30 | 9.45 | 9.25 | 9.37 | 9.37 | 0.64% | 262,189 |
| Sep 15, 2025 | 9.64 | 9.64 | 9.25 | 9.31 | 9.31 | -3.42% | 5,134,135 |
| Sep 14, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.26% | 229,286 |
| Sep 12, 2025 | 9.50 | 9.78 | 9.42 | 9.52 | 9.52 | 1.06% | 229,219 |
| Sep 11, 2025 | 9.54 | 9.55 | 9.26 | 9.42 | 9.42 | -1.98% | 217,900 |
| Sep 10, 2025 | 9.49 | 9.68 | 9.41 | 9.61 | 9.61 | 1.26% | 389,785 |
| Sep 9, 2025 | 9.43 | 9.56 | 9.23 | 9.49 | 9.49 | 1.71% | 307,548 |
| Sep 8, 2025 | 9.02 | 9.36 | 9.02 | 9.33 | 9.33 | 1.97% | 232,618 |
| Sep 5, 2025 | 8.89 | 9.23 | 8.89 | 9.15 | 9.15 | 1.33% | 285,121 |
| Sep 4, 2025 | 8.81 | 9.39 | 8.81 | 9.03 | 9.03 | -1.74% | 325,477 |
| Sep 3, 2025 | 9.45 | 9.64 | 9.11 | 9.19 | 9.19 | -3.67% | 235,276 |
| Sep 2, 2025 | 9.67 | 9.70 | 9.35 | 9.54 | 9.54 | -1.65% | 2,069,261 |
| Sep 1, 2025 | 9.61 | 9.74 | 9.45 | 9.70 | 9.64 | 0.31% | 359,065 |
| Aug 29, 2025 | 9.26 | 9.79 | 9.26 | 9.67 | 9.61 | 1.68% | 272,068 |
| Aug 28, 2025 | 9.45 | 9.56 | 9.19 | 9.51 | 9.45 | 1.28% | 563,942 |
| Aug 27, 2025 | 9.16 | 9.51 | 8.79 | 9.39 | 9.33 | 2.62% | 635,968 |
| Aug 26, 2025 | 9.10 | 9.23 | 9.05 | 9.15 | 9.09 | 0.33% | 1,004,563 |