MA Financial Group Limited (ASX:MAF)
Australia · Delayed Price · Currency is AUD 6.31
-0.24 (-3.66%)
May 18, 2026, 3:39 PM AEST
MA Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.49 | 6.52 | 6.29 | 6.31 | - | -3.74% | 154,000 |
| 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 |
| Mar 25, 2026 | 7.14 | 7.57 | 7.10 | 7.52 | 7.52 | 7.43% | 532,395 |
| Mar 24, 2026 | 7.19 | 7.31 | 6.85 | 7.00 | 7.00 | -0.57% | 664,960 |
| Mar 23, 2026 | 6.71 | 7.14 | 6.64 | 7.04 | 7.04 | 3.99% | 680,216 |
| Mar 20, 2026 | 6.95 | 7.10 | 6.77 | 6.77 | 6.77 | -3.15% | 3,947,277 |
| Mar 19, 2026 | 7.32 | 7.32 | 6.95 | 6.99 | 6.99 | -6.05% | 522,120 |
| Mar 18, 2026 | 7.50 | 7.63 | 7.38 | 7.44 | 7.44 | -1.33% | 468,159 |
| Mar 17, 2026 | 7.35 | 7.75 | 7.28 | 7.54 | 7.54 | 4.29% | 588,467 |
| Mar 16, 2026 | 7.83 | 7.83 | 7.12 | 7.23 | 7.23 | 1.12% | 755,357 |
| Mar 13, 2026 | 7.35 | 7.38 | 7.00 | 7.15 | 7.15 | -3.25% | 638,335 |
| Mar 12, 2026 | 7.77 | 7.87 | 7.36 | 7.39 | 7.39 | -6.22% | 720,076 |
| Mar 11, 2026 | 7.85 | 7.91 | 7.59 | 7.88 | 7.88 | 1.29% | 710,562 |
| Mar 10, 2026 | 7.75 | 7.94 | 7.71 | 7.78 | 7.78 | 2.10% | 386,355 |
| Mar 9, 2026 | 7.88 | 7.93 | 7.19 | 7.62 | 7.62 | -6.85% | 1,002,901 |
| Mar 6, 2026 | 8.13 | 8.36 | 7.85 | 8.18 | 8.18 | -1.09% | 851,535 |