MA Financial Group Limited (ASX:MAF)
Australia · Delayed Price · Currency is AUD 8.58
+0.18 (2.14%)
Aug 14, 2025, 4:10 PM AEST
MA Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.32 | 8.57 | 8.32 | 8.54 | - | 1.67% | 44,643 |
| Aug 13, 2025 | 8.19 | 8.44 | 8.19 | 8.40 | 8.40 | 2.69% | 218,039 |
| Aug 12, 2025 | 8.00 | 8.22 | 8.00 | 8.18 | 8.18 | 0.49% | 103,028 |
| Aug 11, 2025 | 7.98 | 8.20 | 7.98 | 8.14 | 8.14 | 2.65% | 135,682 |
| Aug 8, 2025 | 7.99 | 7.99 | 7.82 | 7.93 | 7.93 | -0.75% | 67,702 |
| Aug 7, 2025 | 7.93 | 8.04 | 7.86 | 7.99 | 7.99 | 0.13% | 144,609 |
| Aug 6, 2025 | 7.85 | 8.10 | 7.85 | 7.98 | 7.98 | 2.84% | 162,843 |
| Aug 5, 2025 | 8.08 | 8.21 | 7.73 | 7.76 | 7.76 | -3.24% | 126,662 |
| Aug 4, 2025 | 8.03 | 8.13 | 7.92 | 8.02 | 8.02 | -0.50% | 99,512 |
| Aug 1, 2025 | 8.09 | 8.09 | 7.99 | 8.06 | 8.06 | -1.35% | 72,183 |
| Jul 31, 2025 | 8.07 | 8.22 | 8.00 | 8.17 | 8.17 | 1.49% | 261,152 |
| Jul 30, 2025 | 8.08 | 8.14 | 7.94 | 8.05 | 8.05 | -0.98% | 161,667 |
| Jul 29, 2025 | 7.98 | 8.15 | 7.82 | 8.13 | 8.13 | 3.04% | 307,321 |
| Jul 28, 2025 | 7.93 | 8.02 | 7.83 | 7.89 | 7.89 | -0.25% | 64,046 |
| Jul 25, 2025 | 7.85 | 7.93 | 7.77 | 7.91 | 7.91 | 0.76% | 121,866 |
| Jul 24, 2025 | 7.90 | 7.91 | 7.70 | 7.85 | 7.85 | -1.38% | 258,982 |
| Jul 23, 2025 | 7.83 | 7.97 | 7.68 | 7.96 | 7.96 | 1.66% | 155,880 |
| Jul 22, 2025 | 7.70 | 7.88 | 7.69 | 7.83 | 7.83 | 0.77% | 103,319 |
| Jul 21, 2025 | 7.83 | 7.83 | 7.61 | 7.77 | 7.77 | -0.26% | 92,479 |
| Jul 18, 2025 | 7.60 | 7.83 | 7.60 | 7.79 | 7.79 | 1.56% | 123,308 |
| Jul 17, 2025 | 7.58 | 7.81 | 7.58 | 7.67 | 7.67 | 1.05% | 198,607 |
| Jul 16, 2025 | 7.87 | 7.87 | 7.57 | 7.59 | 7.59 | -4.17% | 201,594 |
| Jul 15, 2025 | 7.88 | 7.98 | 7.77 | 7.92 | 7.92 | 1.28% | 137,366 |
| Jul 14, 2025 | 7.61 | 7.93 | 7.56 | 7.82 | 7.82 | 2.76% | 256,342 |
| Jul 11, 2025 | 8.00 | 8.00 | 7.61 | 7.61 | 7.61 | -4.16% | 84,045 |
| Jul 10, 2025 | 7.54 | 7.97 | 7.39 | 7.94 | 7.94 | 5.87% | 348,775 |
| Jul 9, 2025 | 7.63 | 7.63 | 7.38 | 7.50 | 7.50 | 1.63% | 121,334 |
| Jul 8, 2025 | 7.37 | 7.43 | 7.21 | 7.38 | 7.38 | 0.27% | 80,699 |
| Jul 7, 2025 | 7.50 | 7.52 | 7.33 | 7.36 | 7.36 | -1.87% | 109,156 |
| Jul 4, 2025 | 7.08 | 7.61 | 7.02 | 7.50 | 7.50 | -0.13% | 77,617 |
| Jul 3, 2025 | 7.66 | 7.66 | 7.45 | 7.51 | 7.51 | -1.96% | 184,311 |
| Jul 2, 2025 | 7.63 | 7.77 | 7.56 | 7.66 | 7.66 | -0.13% | 439,886 |
| Jul 1, 2025 | 7.65 | 7.73 | 7.51 | 7.67 | 7.67 | 1.05% | 143,145 |
| Jun 30, 2025 | 7.65 | 7.70 | 7.56 | 7.59 | 7.59 | -0.52% | 234,491 |
| Jun 27, 2025 | 7.50 | 7.76 | 7.50 | 7.63 | 7.63 | 0.26% | 137,673 |
| Jun 26, 2025 | 7.54 | 7.64 | 7.47 | 7.61 | 7.61 | 0.26% | 92,824 |
| Jun 25, 2025 | 7.49 | 7.65 | 7.49 | 7.59 | 7.59 | 0.13% | 150,676 |
| Jun 24, 2025 | 7.28 | 7.58 | 7.28 | 7.58 | 7.58 | 4.26% | 122,523 |
| Jun 23, 2025 | 7.40 | 7.43 | 7.21 | 7.27 | 7.27 | -2.28% | 148,052 |
| Jun 20, 2025 | 7.27 | 7.48 | 7.27 | 7.44 | 7.44 | - | 214,027 |
| Jun 19, 2025 | 7.36 | 7.52 | 7.28 | 7.44 | 7.44 | 1.50% | 213,844 |
| Jun 18, 2025 | 7.68 | 7.70 | 7.31 | 7.33 | 7.33 | -5.05% | 218,309 |
| Jun 17, 2025 | 7.60 | 7.87 | 7.56 | 7.72 | 7.72 | 1.58% | 239,285 |
| Jun 16, 2025 | 7.50 | 7.66 | 7.45 | 7.60 | 7.60 | 1.20% | 253,318 |
| Jun 13, 2025 | 7.47 | 7.64 | 7.45 | 7.51 | 7.51 | 0.13% | 167,517 |
| Jun 12, 2025 | 7.52 | 7.62 | 7.45 | 7.50 | 7.50 | -0.27% | 428,637 |
| Jun 11, 2025 | 7.35 | 7.66 | 7.32 | 7.52 | 7.52 | 2.45% | 429,721 |
| Jun 10, 2025 | 7.24 | 7.37 | 7.15 | 7.34 | 7.34 | 2.51% | 385,423 |
| Jun 6, 2025 | 7.09 | 7.21 | 6.89 | 7.16 | 7.16 | 1.13% | 263,173 |
| Jun 5, 2025 | 7.30 | 7.30 | 7.04 | 7.08 | 7.08 | -2.34% | 261,105 |