MA Financial Group Limited (ASX:MAF)
Australia · Delayed Price · Currency is AUD 6.00
+0.07 (1.18%)
Jun 5, 2026, 4:10 PM AEST
MA Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.90 | 6.13 | 5.86 | 6.00 | 6.00 | 1.18% | 302,147 |
| Jun 4, 2026 | 6.02 | 6.05 | 5.84 | 5.93 | 5.93 | -3.73% | 438,531 |
| Jun 3, 2026 | 6.17 | 6.18 | 6.03 | 6.16 | 6.16 | -0.32% | 195,590 |
| Jun 2, 2026 | 6.25 | 6.26 | 6.06 | 6.18 | 6.18 | -1.59% | 226,840 |
| Jun 1, 2026 | 6.40 | 6.40 | 6.25 | 6.28 | 6.28 | -2.33% | 463,538 |
| May 29, 2026 | 6.22 | 6.49 | 6.22 | 6.43 | 6.43 | 3.38% | 947,309 |
| May 28, 2026 | 6.32 | 6.40 | 6.17 | 6.22 | 6.22 | -2.51% | 329,225 |
| May 27, 2026 | 6.39 | 6.42 | 6.21 | 6.38 | 6.38 | 0.16% | 245,236 |
| May 26, 2026 | 6.35 | 6.42 | 6.24 | 6.37 | 6.37 | -0.62% | 243,700 |
| May 25, 2026 | 6.36 | 6.43 | 6.23 | 6.41 | 6.41 | -0.47% | 128,439 |
| May 22, 2026 | 6.55 | 6.55 | 6.27 | 6.44 | 6.44 | 2.06% | 244,152 |
| May 21, 2026 | 6.26 | 6.48 | 6.22 | 6.31 | 6.31 | 3.10% | 360,352 |
| May 20, 2026 | 6.25 | 6.32 | 6.06 | 6.12 | 6.12 | -3.32% | 306,958 |
| May 19, 2026 | 6.30 | 6.43 | 6.19 | 6.33 | 6.33 | 0.32% | 303,922 |
| May 18, 2026 | 6.49 | 6.52 | 6.23 | 6.31 | 6.31 | -3.66% | 243,923 |
| May 15, 2026 | 6.50 | 6.75 | 6.50 | 6.55 | 6.55 | 0.46% | 150,593 |
| May 14, 2026 | 6.79 | 6.79 | 6.42 | 6.52 | 6.52 | 0.31% | 310,773 |
| May 13, 2026 | 6.57 | 6.60 | 6.42 | 6.50 | 6.50 | -1.81% | 469,520 |
| May 12, 2026 | 6.85 | 6.85 | 6.51 | 6.62 | 6.62 | -3.22% | 378,949 |
| May 11, 2026 | 6.90 | 6.90 | 6.69 | 6.84 | 6.84 | -0.87% | 293,901 |
| May 8, 2026 | 6.92 | 6.96 | 6.82 | 6.90 | 6.90 | -2.68% | 338,227 |
| May 7, 2026 | 6.95 | 7.20 | 6.95 | 7.09 | 7.09 | 1.58% | 304,885 |
| May 6, 2026 | 6.90 | 7.09 | 6.90 | 6.98 | 6.98 | 1.31% | 301,637 |
| May 5, 2026 | 6.93 | 6.96 | 6.80 | 6.89 | 6.89 | -0.58% | 156,106 |
| May 4, 2026 | 7.04 | 7.12 | 6.90 | 6.93 | 6.93 | -1.70% | 205,339 |
| May 1, 2026 | 7.04 | 7.17 | 7.04 | 7.05 | 7.05 | 0.14% | 730,539 |
| Apr 30, 2026 | 6.95 | 7.10 | 6.94 | 7.04 | 7.04 | -0.28% | 200,177 |
| Apr 29, 2026 | 6.92 | 7.08 | 6.91 | 7.06 | 7.06 | 2.02% | 190,900 |
| Apr 28, 2026 | 6.88 | 7.05 | 6.78 | 6.92 | 6.92 | -0.14% | 342,073 |
| Apr 27, 2026 | 6.80 | 6.97 | 6.80 | 6.93 | 6.93 | 0.87% | 208,843 |
| Apr 24, 2026 | 7.00 | 7.06 | 6.83 | 6.87 | 6.87 | -3.51% | 231,611 |
| Apr 23, 2026 | 6.87 | 7.18 | 6.81 | 7.12 | 7.12 | 3.64% | 559,400 |
| Apr 22, 2026 | 7.50 | 7.50 | 6.58 | 6.87 | 6.87 | -8.76% | 1,118,040 |
| Apr 21, 2026 | 7.50 | 7.63 | 7.37 | 7.53 | 7.53 | 3.72% | 730,823 |
| Apr 20, 2026 | 7.20 | 7.29 | 7.08 | 7.26 | 7.26 | 1.97% | 290,789 |
| Apr 17, 2026 | 7.29 | 7.34 | 7.06 | 7.12 | 7.12 | -2.73% | 504,628 |
| Apr 16, 2026 | 7.33 | 7.36 | 7.16 | 7.32 | 7.32 | 2.66% | 628,360 |
| Apr 15, 2026 | 7.01 | 7.23 | 7.01 | 7.13 | 7.13 | 1.57% | 454,756 |
| Apr 14, 2026 | 7.08 | 7.27 | 6.95 | 7.02 | 7.02 | -1.68% | 491,266 |
| Apr 13, 2026 | 7.14 | 7.16 | 7.00 | 7.14 | 7.14 | -1.79% | 281,597 |
| Apr 10, 2026 | 7.26 | 7.28 | 7.16 | 7.27 | 7.27 | 0.28% | 331,310 |
| Apr 9, 2026 | 7.41 | 7.41 | 7.15 | 7.25 | 7.25 | -3.59% | 381,853 |
| Apr 8, 2026 | 7.30 | 7.61 | 7.30 | 7.52 | 7.52 | 6.67% | 307,353 |
| Apr 7, 2026 | 7.01 | 7.36 | 6.96 | 7.05 | 7.05 | 0.57% | 487,506 |
| Apr 2, 2026 | 7.49 | 7.49 | 7.01 | 7.01 | 7.01 | -6.66% | 308,220 |
| Apr 1, 2026 | 7.20 | 7.51 | 7.09 | 7.51 | 7.51 | 6.83% | 443,131 |
| Mar 31, 2026 | 6.80 | 7.10 | 6.77 | 7.03 | 7.03 | 1.44% | 394,207 |
| Mar 30, 2026 | 7.15 | 7.15 | 6.83 | 6.93 | 6.93 | -3.62% | 327,645 |
| Mar 27, 2026 | 7.60 | 7.69 | 7.16 | 7.19 | 7.19 | -5.27% | 531,367 |
| Mar 26, 2026 | 7.64 | 7.67 | 7.41 | 7.59 | 7.59 | 0.93% | 308,216 |