MA Financial Group Limited (ASX:MAF)
Australia · Delayed Price · Currency is AUD 5.04
-0.01 (-0.20%)
Sep 16, 2026, 4:10 PM AEST
MA Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.15 | 5.15 | 4.99 | 5.04 | - | -0.20% | 546,908 |
| Sep 15, 2026 | 5.14 | 5.17 | 5.00 | 5.05 | 5.05 | -2.13% | 378,457 |
| Sep 14, 2026 | 5.13 | 5.19 | 5.08 | 5.16 | 5.16 | 0.58% | 299,943 |
| Sep 11, 2026 | 5.27 | 5.28 | 5.02 | 5.13 | 5.13 | -2.10% | 330,919 |
| Sep 10, 2026 | 5.46 | 5.46 | 5.12 | 5.24 | 5.24 | 0.77% | 694,344 |
| Sep 9, 2026 | 5.30 | 5.36 | 5.20 | 5.20 | 5.20 | -2.80% | 687,235 |
| Sep 8, 2026 | 5.38 | 5.43 | 5.33 | 5.35 | 5.35 | -0.93% | 296,461 |
| Sep 7, 2026 | 5.36 | 5.50 | 5.35 | 5.40 | 5.40 | 0.75% | 388,656 |
| Sep 4, 2026 | 5.15 | 5.45 | 5.14 | 5.36 | 5.36 | 4.48% | 475,921 |
| Sep 3, 2026 | 5.35 | 5.36 | 5.12 | 5.13 | 5.13 | -4.11% | 797,106 |
| Sep 2, 2026 | 5.59 | 5.59 | 5.34 | 5.35 | 5.35 | -6.47% | 649,174 |
| Sep 1, 2026 | 6.21 | 6.21 | 5.68 | 5.72 | 5.72 | -5.45% | 445,720 |
| Aug 31, 2026 | 6.05 | 6.14 | 6.01 | 6.05 | 6.05 | -1.94% | 616,546 |
| Aug 28, 2026 | 6.30 | 6.33 | 6.17 | 6.17 | 6.17 | - | 228,200 |
| Aug 27, 2026 | 6.16 | 6.24 | 6.10 | 6.17 | 6.17 | -0.96% | 548,133 |
| Aug 26, 2026 | 6.29 | 6.30 | 5.92 | 6.23 | 6.23 | -5.18% | 1,307,452 |
| Aug 25, 2026 | 6.60 | 6.62 | 6.40 | 6.57 | 6.57 | -0.45% | 627,437 |
| Aug 24, 2026 | 7.07 | 7.07 | 6.65 | 6.68 | 6.60 | -2.34% | 229,479 |
| Aug 21, 2026 | 7.08 | 7.35 | 6.82 | 6.84 | 6.76 | -3.66% | 535,402 |
| Aug 20, 2026 | 6.18 | 7.56 | 6.17 | 7.10 | 7.01 | 18.14% | 1,653,874 |
| Aug 19, 2026 | 6.01 | 6.08 | 5.97 | 6.01 | 5.94 | -0.99% | 228,630 |
| Aug 18, 2026 | 6.01 | 6.14 | 5.95 | 6.07 | 6.00 | - | 126,550 |
| Aug 17, 2026 | 6.16 | 6.19 | 6.07 | 6.07 | 6.00 | -1.30% | 116,032 |
| Aug 14, 2026 | 6.16 | 6.22 | 6.10 | 6.15 | 6.08 | -0.49% | 121,076 |
| Aug 13, 2026 | 6.19 | 6.32 | 6.17 | 6.18 | 6.11 | -0.32% | 153,064 |
| Aug 12, 2026 | 6.09 | 6.23 | 5.96 | 6.20 | 6.13 | 2.48% | 162,891 |
| Aug 11, 2026 | 6.06 | 6.11 | 5.99 | 6.05 | 5.98 | -0.17% | 121,221 |
| Aug 10, 2026 | 6.11 | 6.29 | 6.00 | 6.06 | 5.99 | 0.66% | 182,140 |
| Aug 7, 2026 | 6.10 | 6.20 | 6.00 | 6.02 | 5.95 | 1.18% | 189,251 |
| Aug 6, 2026 | 5.97 | 6.08 | 5.86 | 5.95 | 5.88 | -0.50% | 324,416 |
| Aug 5, 2026 | 5.80 | 6.06 | 5.79 | 5.98 | 5.91 | 2.05% | 230,144 |
| Aug 4, 2026 | 5.68 | 5.86 | 5.64 | 5.86 | 5.79 | 4.64% | 486,779 |
| Aug 3, 2026 | 5.70 | 5.71 | 5.59 | 5.60 | 5.53 | -1.93% | 239,717 |
| Jul 31, 2026 | 5.51 | 5.75 | 5.51 | 5.71 | 5.64 | 1.96% | 270,710 |
| Jul 30, 2026 | 5.77 | 5.98 | 5.59 | 5.60 | 5.53 | -4.11% | 241,863 |
| Jul 29, 2026 | 5.90 | 5.94 | 5.76 | 5.84 | 5.77 | 1.57% | 252,283 |
| Jul 28, 2026 | 5.76 | 5.76 | 5.62 | 5.75 | 5.68 | - | 287,629 |
| Jul 27, 2026 | 5.75 | 5.84 | 5.72 | 5.75 | 5.68 | 0.52% | 320,684 |
| Jul 24, 2026 | 6.07 | 6.07 | 5.71 | 5.72 | 5.65 | -5.77% | 658,880 |
| Jul 23, 2026 | 6.19 | 6.25 | 6.06 | 6.07 | 6.00 | -0.49% | 109,036 |
| Jul 22, 2026 | 6.14 | 6.18 | 6.08 | 6.10 | 6.03 | -0.49% | 138,439 |
| Jul 21, 2026 | 6.26 | 6.29 | 6.10 | 6.13 | 6.06 | -2.23% | 123,412 |
| Jul 20, 2026 | 6.24 | 6.44 | 6.14 | 6.27 | 6.19 | -0.79% | 72,894 |
| Jul 17, 2026 | 6.44 | 6.44 | 6.23 | 6.32 | 6.24 | -1.71% | 70,833 |
| Jul 16, 2026 | 6.50 | 6.55 | 6.38 | 6.43 | 6.35 | 0.47% | 157,963 |
| Jul 15, 2026 | 6.35 | 6.51 | 6.35 | 6.40 | 6.32 | 1.91% | 237,874 |
| Jul 14, 2026 | 6.35 | 6.35 | 6.17 | 6.28 | 6.20 | -1.10% | 177,410 |
| Jul 13, 2026 | 6.42 | 6.42 | 6.29 | 6.35 | 6.27 | -1.09% | 221,008 |
| Jul 10, 2026 | 6.40 | 6.47 | 6.33 | 6.42 | 6.34 | -0.77% | 130,624 |
| Jul 9, 2026 | 6.65 | 6.66 | 6.36 | 6.47 | 6.39 | -3.58% | 298,139 |