MA Financial Group Limited (ASX:MAF)
Australia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20259.789.789.409.649.64-1.43%143,141
Oct 29, 202510.0010.109.749.789.78-2.10%397,856
Oct 28, 20259.8410.019.689.999.992.04%174,117
Oct 27, 20259.469.809.459.799.794.37%167,376
Oct 24, 20259.519.649.389.389.38-1.37%439,000
Oct 23, 20259.5010.129.509.519.515.55%531,709
Oct 22, 20259.109.158.899.019.01-2.07%178,647
Oct 21, 20258.909.218.889.209.203.37%508,684
Oct 20, 20258.908.988.838.908.900.11%346,955
Oct 17, 20259.209.208.838.898.89-3.26%786,164
Oct 16, 20259.139.278.919.199.190.88%212,431
Oct 15, 20259.099.198.979.119.111.00%116,695
Oct 14, 20258.939.108.839.029.022.04%204,234
Oct 13, 20259.269.268.848.848.84-3.70%239,508
Oct 10, 20259.249.349.159.189.18-0.97%150,362
Oct 9, 20259.039.359.019.279.273.00%1,005,438
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