MA Financial Group Limited (ASX:MAF)
Australia · Delayed Price · Currency is AUD 6.02
+0.07 (1.18%)
Aug 7, 2026, 4:10 PM AEST
MA Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 6.10 | 6.20 | 6.00 | 6.02 | 6.02 | 1.18% | 189,251 |
| Aug 6, 2026 | 5.97 | 6.08 | 5.86 | 5.95 | 5.95 | -0.50% | 324,416 |
| Aug 5, 2026 | 5.80 | 6.06 | 5.79 | 5.98 | 5.98 | 2.05% | 230,144 |
| Aug 4, 2026 | 5.68 | 5.86 | 5.64 | 5.86 | 5.86 | 4.64% | 486,779 |
| Aug 3, 2026 | 5.70 | 5.71 | 5.59 | 5.60 | 5.60 | -1.93% | 239,717 |
| Jul 31, 2026 | 5.51 | 5.75 | 5.51 | 5.71 | 5.71 | 1.96% | 270,710 |
| Jul 30, 2026 | 5.77 | 5.98 | 5.59 | 5.60 | 5.60 | -4.11% | 241,863 |
| Jul 29, 2026 | 5.90 | 5.94 | 5.76 | 5.84 | 5.84 | 1.57% | 252,283 |
| Jul 28, 2026 | 5.76 | 5.76 | 5.62 | 5.75 | 5.75 | - | 287,629 |
| Jul 27, 2026 | 5.75 | 5.84 | 5.72 | 5.75 | 5.75 | 0.52% | 320,684 |
| Jul 24, 2026 | 6.07 | 6.07 | 5.71 | 5.72 | 5.72 | -5.77% | 658,880 |
| Jul 23, 2026 | 6.19 | 6.25 | 6.06 | 6.07 | 6.07 | -0.49% | 109,036 |
| Jul 22, 2026 | 6.14 | 6.18 | 6.08 | 6.10 | 6.10 | -0.49% | 138,439 |
| Jul 21, 2026 | 6.26 | 6.29 | 6.10 | 6.13 | 6.13 | -2.23% | 123,412 |
| Jul 20, 2026 | 6.24 | 6.44 | 6.14 | 6.27 | 6.27 | -0.79% | 72,894 |
| Jul 17, 2026 | 6.44 | 6.44 | 6.23 | 6.32 | 6.32 | -1.71% | 70,833 |
| Jul 16, 2026 | 6.50 | 6.55 | 6.38 | 6.43 | 6.43 | 0.47% | 157,963 |
| Jul 15, 2026 | 6.35 | 6.51 | 6.35 | 6.40 | 6.40 | 1.91% | 237,874 |
| Jul 14, 2026 | 6.35 | 6.35 | 6.17 | 6.28 | 6.28 | -1.10% | 177,410 |
| Jul 13, 2026 | 6.42 | 6.42 | 6.29 | 6.35 | 6.35 | -1.09% | 221,008 |
| Jul 10, 2026 | 6.40 | 6.47 | 6.33 | 6.42 | 6.42 | -0.77% | 130,624 |
| Jul 9, 2026 | 6.65 | 6.66 | 6.36 | 6.47 | 6.47 | -3.58% | 298,139 |
| Jul 8, 2026 | 6.58 | 6.75 | 6.31 | 6.71 | 6.71 | 3.07% | 385,550 |
| Jul 7, 2026 | 6.59 | 6.59 | 6.38 | 6.51 | 6.51 | 1.09% | 263,589 |
| Jul 6, 2026 | 6.36 | 6.50 | 6.26 | 6.44 | 6.44 | 2.22% | 134,141 |
| Jul 3, 2026 | 6.04 | 6.33 | 6.00 | 6.30 | 6.30 | 5.18% | 164,124 |
| Jul 2, 2026 | 6.01 | 6.08 | 5.88 | 5.99 | 5.99 | -0.50% | 320,946 |
| Jul 1, 2026 | 5.94 | 6.10 | 5.86 | 6.02 | 6.02 | 1.35% | 202,313 |
| Jun 30, 2026 | 6.05 | 6.11 | 5.92 | 5.94 | 5.94 | -1.82% | 248,091 |
| Jun 29, 2026 | 5.90 | 6.16 | 5.90 | 6.05 | 6.05 | 1.68% | 552,567 |
| Jun 26, 2026 | 6.01 | 6.05 | 5.86 | 5.95 | 5.95 | -0.83% | 505,013 |
| Jun 25, 2026 | 6.42 | 6.46 | 5.79 | 6.00 | 6.00 | -7.12% | 1,162,375 |
| Jun 24, 2026 | 6.41 | 6.51 | 6.35 | 6.46 | 6.46 | 0.78% | 120,336 |
| Jun 23, 2026 | 6.70 | 6.70 | 6.36 | 6.41 | 6.41 | -3.61% | 584,999 |
| Jun 22, 2026 | 6.34 | 6.76 | 6.34 | 6.65 | 6.65 | 0.45% | 380,691 |
| Jun 19, 2026 | 6.70 | 6.77 | 6.51 | 6.62 | 6.62 | -1.19% | 958,313 |
| Jun 18, 2026 | 6.49 | 6.76 | 6.33 | 6.70 | 6.70 | 3.88% | 1,315,004 |
| Jun 17, 2026 | 6.40 | 6.48 | 6.17 | 6.45 | 6.45 | 0.94% | 622,478 |
| Jun 16, 2026 | 6.29 | 6.46 | 6.20 | 6.39 | 6.39 | 1.59% | 265,670 |
| Jun 15, 2026 | 6.12 | 6.33 | 6.01 | 6.29 | 6.29 | 5.36% | 722,055 |
| Jun 12, 2026 | 5.96 | 6.03 | 5.91 | 5.97 | 5.97 | 1.19% | 171,317 |
| Jun 11, 2026 | 5.89 | 5.95 | 5.78 | 5.90 | 5.90 | -1.01% | 447,375 |
| Jun 10, 2026 | 6.08 | 6.14 | 5.96 | 5.96 | 5.96 | -2.45% | 314,507 |
| Jun 9, 2026 | 5.81 | 6.17 | 5.67 | 6.11 | 6.11 | 1.83% | 526,372 |
| 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 |