MA Financial Group Limited (ASX:MAF)
Australia · Delayed Price · Currency is AUD 4.560
+0.030 (0.66%)
Oct 27, 2026, 4:10 PM AEDT
MA Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.51 | 4.59 | 4.45 | 4.56 | 4.56 | 0.66% | 358,059 |
| Oct 26, 2026 | 4.69 | 4.69 | 4.42 | 4.53 | 4.53 | 1.34% | 491,097 |
| Oct 23, 2026 | 4.43 | 4.51 | 4.22 | 4.47 | 4.47 | 0.90% | 654,891 |
| Oct 22, 2026 | 4.80 | 4.86 | 4.33 | 4.43 | 4.43 | -7.71% | 998,875 |
| Oct 21, 2026 | 4.73 | 5.18 | 4.73 | 4.80 | 4.80 | 3.00% | 443,641 |
| Oct 20, 2026 | 4.81 | 4.81 | 4.62 | 4.66 | 4.66 | -0.43% | 285,256 |
| Oct 19, 2026 | 4.57 | 4.76 | 4.57 | 4.68 | 4.68 | 0.21% | 361,421 |
| Oct 16, 2026 | 4.46 | 4.76 | 4.44 | 4.67 | 4.67 | 5.66% | 338,006 |
| Oct 15, 2026 | 4.67 | 4.67 | 4.42 | 4.42 | 4.42 | -3.49% | 378,595 |
| Oct 14, 2026 | 4.60 | 4.62 | 4.54 | 4.58 | 4.58 | - | 167,532 |
| Oct 13, 2026 | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | -2.35% | 251,144 |
| Oct 12, 2026 | 4.70 | 4.74 | 4.67 | 4.69 | 4.69 | 0.43% | 135,412 |
| Oct 9, 2026 | 4.57 | 4.69 | 4.57 | 4.67 | 4.67 | 1.97% | 150,076 |
| Oct 8, 2026 | 4.67 | 4.71 | 4.52 | 4.58 | 4.58 | -2.76% | 357,269 |
| Oct 7, 2026 | 4.60 | 4.80 | 4.60 | 4.71 | 4.71 | -1.26% | 176,574 |
| 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 |