MA Financial Group Limited (ASX:MAF)
Australia · Delayed Price · Currency is AUD 4.710
-0.060 (-1.26%)
Oct 7, 2026, 2:58 PM AEST
MA Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.60 | 4.80 | 4.60 | 4.71 | 4.71 | -1.26% | 129,003 |
| Oct 6, 2026 | 4.60 | 4.80 | 4.60 | 4.77 | 4.77 | 3.02% | 423,498 |
| Oct 5, 2026 | 4.75 | 4.75 | 4.60 | 4.63 | 4.63 | -1.28% | 192,168 |
| Oct 2, 2026 | 4.84 | 4.84 | 4.62 | 4.69 | 4.69 | -1.26% | 383,140 |
| Oct 1, 2026 | 4.71 | 4.82 | 4.69 | 4.75 | 4.75 | -1.45% | 384,084 |
| Sep 30, 2026 | 4.78 | 4.89 | 4.73 | 4.82 | 4.82 | 0.42% | 290,577 |
| Sep 29, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 1.69% | 228,164 |
| Sep 28, 2026 | 4.67 | 4.76 | 4.64 | 4.72 | 4.72 | 0.43% | 425,426 |
| Sep 25, 2026 | 4.75 | 4.88 | 4.66 | 4.70 | 4.70 | -1.88% | 326,023 |
| Sep 24, 2026 | 4.79 | 4.83 | 4.68 | 4.79 | 4.79 | -0.42% | 246,243 |
| Sep 23, 2026 | 5.23 | 5.23 | 4.81 | 4.81 | 4.81 | -4.56% | 427,108 |
| Sep 22, 2026 | 5.08 | 5.14 | 4.99 | 5.04 | 5.04 | 2.02% | 414,692 |
| Sep 21, 2026 | 4.92 | 5.16 | 4.84 | 4.94 | 4.94 | 0.41% | 653,001 |
| Sep 18, 2026 | 4.89 | 4.96 | 4.84 | 4.92 | 4.92 | 0.61% | 1,313,550 |
| Sep 17, 2026 | 5.01 | 5.03 | 4.86 | 4.89 | 4.89 | -2.98% | 408,666 |
| Sep 16, 2026 | 5.15 | 5.15 | 4.99 | 5.04 | 5.04 | -0.20% | 547,696 |
| 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 |