MA Financial Group Limited (ASX:MAF)
Australia · Delayed Price · Currency is AUD 9.43
+0.12 (1.29%)
Sep 16, 2025, 3:39 PM AEST
MA Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 9.22 | 9.25 | 8.91 | 9.12 | 9.06 | -1.08% | 591,748 |
| Aug 22, 2025 | 9.62 | 9.62 | 9.14 | 9.22 | 9.16 | -2.12% | 598,119 |
| Aug 21, 2025 | 8.39 | 9.47 | 8.21 | 9.42 | 9.36 | 13.77% | 1,064,677 |
| Aug 20, 2025 | 8.53 | 8.53 | 8.21 | 8.28 | 8.23 | -3.27% | 142,299 |
| Aug 19, 2025 | 8.45 | 8.68 | 8.45 | 8.56 | 8.51 | - | 116,304 |
| Aug 18, 2025 | 8.50 | 8.63 | 8.45 | 8.56 | 8.51 | 0.82% | 204,420 |
| Aug 15, 2025 | 8.60 | 8.75 | 8.30 | 8.49 | 8.44 | -1.05% | 331,283 |
| Aug 14, 2025 | 8.32 | 8.66 | 8.32 | 8.58 | 8.53 | 2.14% | 296,993 |
| Aug 13, 2025 | 8.19 | 8.44 | 8.19 | 8.40 | 8.35 | 2.69% | 218,039 |
| Aug 12, 2025 | 8.00 | 8.22 | 8.00 | 8.18 | 8.13 | 0.49% | 103,028 |
| Aug 11, 2025 | 7.98 | 8.20 | 7.98 | 8.14 | 8.09 | 2.65% | 135,682 |
| Aug 8, 2025 | 7.99 | 7.99 | 7.82 | 7.93 | 7.88 | -0.75% | 67,702 |
| Aug 7, 2025 | 7.93 | 8.04 | 7.86 | 7.99 | 7.94 | 0.13% | 144,609 |
| Aug 6, 2025 | 7.85 | 8.10 | 7.85 | 7.98 | 7.93 | 2.84% | 162,843 |
| Aug 5, 2025 | 8.08 | 8.21 | 7.73 | 7.76 | 7.71 | -3.24% | 126,662 |
| Aug 4, 2025 | 8.03 | 8.13 | 7.92 | 8.02 | 7.97 | -0.50% | 99,512 |
| Aug 1, 2025 | 8.09 | 8.09 | 7.99 | 8.06 | 8.01 | -1.35% | 72,183 |
| Jul 31, 2025 | 8.07 | 8.22 | 8.00 | 8.17 | 8.12 | 1.49% | 261,152 |
| Jul 30, 2025 | 8.08 | 8.14 | 7.94 | 8.05 | 8.00 | -0.98% | 161,667 |
| Jul 29, 2025 | 7.98 | 8.15 | 7.82 | 8.13 | 8.08 | 3.04% | 307,321 |
| Jul 28, 2025 | 7.93 | 8.02 | 7.83 | 7.89 | 7.84 | -0.25% | 64,046 |
| Jul 25, 2025 | 7.85 | 7.93 | 7.77 | 7.91 | 7.86 | 0.76% | 121,866 |
| Jul 24, 2025 | 7.90 | 7.91 | 7.70 | 7.85 | 7.80 | -1.38% | 258,982 |
| Jul 23, 2025 | 7.83 | 7.97 | 7.68 | 7.96 | 7.91 | 1.66% | 155,880 |
| Jul 22, 2025 | 7.70 | 7.88 | 7.69 | 7.83 | 7.78 | 0.77% | 103,319 |
| Jul 21, 2025 | 7.83 | 7.83 | 7.61 | 7.77 | 7.72 | -0.26% | 92,479 |
| Jul 18, 2025 | 7.60 | 7.83 | 7.60 | 7.79 | 7.74 | 1.56% | 123,308 |
| Jul 17, 2025 | 7.58 | 7.81 | 7.58 | 7.67 | 7.62 | 1.05% | 198,607 |
| Jul 16, 2025 | 7.87 | 7.87 | 7.57 | 7.59 | 7.54 | -4.17% | 201,594 |
| Jul 15, 2025 | 7.88 | 7.98 | 7.77 | 7.92 | 7.87 | 1.28% | 137,366 |
| Jul 14, 2025 | 7.61 | 7.93 | 7.56 | 7.82 | 7.77 | 2.76% | 256,342 |
| Jul 11, 2025 | 8.00 | 8.00 | 7.61 | 7.61 | 7.56 | -4.16% | 84,045 |
| Jul 10, 2025 | 7.54 | 7.97 | 7.39 | 7.94 | 7.89 | 5.87% | 348,775 |
| Jul 9, 2025 | 7.63 | 7.63 | 7.38 | 7.50 | 7.45 | 1.63% | 121,334 |