MA Financial Group Limited MAF
ASX · Australia · Finance
AUD 4.68-0.08 (-1.58%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 4.65 | -2.11% | AUD 4.84 | AUD 4.84 | AUD 4.64 | 181.64K |
| 2026-10-01 | AUD 4.75 | -1.45% | AUD 4.71 | AUD 4.82 | AUD 4.69 | 384.08K |
| 2026-09-30 | AUD 4.82 | +0.42% | AUD 4.78 | AUD 4.89 | AUD 4.73 | 290.58K |
| 2026-09-29 | AUD 4.80 | +1.69% | AUD 4.70 | AUD 4.80 | AUD 4.70 | 228.16K |
| 2026-09-28 | AUD 4.72 | +0.43% | AUD 4.67 | AUD 4.76 | AUD 4.64 | 425.43K |
| 2026-09-25 | AUD 4.70 | -1.88% | AUD 4.75 | AUD 4.88 | AUD 4.66 | 326.02K |
| 2026-09-24 | AUD 4.79 | -0.42% | AUD 4.79 | AUD 4.83 | AUD 4.68 | 246.24K |
| 2026-09-23 | AUD 4.81 | -4.56% | AUD 5.23 | AUD 5.23 | AUD 4.81 | 427.11K |
| 2026-09-22 | AUD 5.04 | +2.02% | AUD 5.08 | AUD 5.14 | AUD 4.99 | 414.69K |
| 2026-09-21 | AUD 4.94 | +0.41% | AUD 4.92 | AUD 5.16 | AUD 4.84 | 653.00K |
| 2026-09-18 | AUD 4.92 | +0.61% | AUD 4.89 | AUD 4.96 | AUD 4.84 | 1.91M |
| 2026-09-17 | AUD 4.89 | -2.98% | AUD 5.01 | AUD 5.03 | AUD 4.86 | 408.67K |
| 2026-09-16 | AUD 5.04 | -0.20% | AUD 5.15 | AUD 5.15 | AUD 4.99 | 547.70K |
| 2026-09-15 | AUD 5.05 | -2.13% | AUD 5.14 | AUD 5.17 | AUD 5.00 | 378.46K |
| 2026-09-14 | AUD 5.16 | +0.58% | AUD 5.13 | AUD 5.19 | AUD 5.07 | 299.94K |
| 2026-09-11 | AUD 5.13 | -2.10% | AUD 5.27 | AUD 5.28 | AUD 5.01 | 330.92K |
| 2026-09-10 | AUD 5.24 | +0.77% | AUD 5.46 | AUD 5.46 | AUD 5.12 | 698.95K |
| 2026-09-09 | AUD 5.20 | -2.80% | AUD 5.30 | AUD 5.36 | AUD 5.20 | 687.24K |
| 2026-09-08 | AUD 5.35 | -0.93% | AUD 5.38 | AUD 5.43 | AUD 5.33 | 296.46K |
| 2026-09-07 | AUD 5.40 | +0.75% | AUD 5.36 | AUD 5.50 | AUD 5.35 | 388.66K |
| 2026-09-04 | AUD 5.36 | +4.48% | AUD 5.15 | AUD 5.45 | AUD 5.14 | 475.92K |
| 2026-09-03 | AUD 5.13 | -4.11% | AUD 5.35 | AUD 5.36 | AUD 5.12 | 797.11K |
| 2026-09-02 | AUD 5.35 | -6.47% | AUD 5.59 | AUD 5.59 | AUD 5.34 | 649.17K |
| 2026-09-01 | AUD 5.72 | -5.45% | AUD 6.21 | AUD 6.21 | AUD 5.68 | 445.72K |
| 2026-08-31 | AUD 6.05 | -1.94% | AUD 6.05 | AUD 6.14 | AUD 6.01 | 616.55K |
| 2026-08-28 | AUD 6.17 | 0.00% | AUD 6.30 | AUD 6.33 | AUD 6.17 | 228.20K |
| 2026-08-27 | AUD 6.17 | -0.96% | AUD 6.16 | AUD 6.24 | AUD 6.10 | 548.13K |
| 2026-08-26 | AUD 6.23 | -5.18% | AUD 6.29 | AUD 6.30 | AUD 5.92 | 1.31M |
| 2026-08-25 | AUD 6.57 | -1.65% | AUD 6.60 | AUD 6.61 | AUD 6.40 | 627.44K |
| 2026-08-24 | AUD 6.68 | -2.34% | AUD 7.07 | AUD 7.07 | AUD 6.65 | 229.48K |
| 2026-08-21 | AUD 6.84 | -3.66% | AUD 7.08 | AUD 7.35 | AUD 6.82 | 535.40K |
| 2026-08-20 | AUD 7.10 | +18.14% | AUD 6.18 | AUD 7.55 | AUD 6.16 | 1.65M |
| 2026-08-19 | AUD 6.01 | -0.99% | AUD 6.01 | AUD 6.08 | AUD 5.97 | 228.63K |
| 2026-08-18 | AUD 6.07 | 0.00% | AUD 6.01 | AUD 6.14 | AUD 5.95 | 126.55K |
| 2026-08-17 | AUD 6.07 | -1.30% | AUD 6.16 | AUD 6.19 | AUD 6.07 | 116.03K |
| 2026-08-14 | AUD 6.15 | -0.49% | AUD 6.16 | AUD 6.22 | AUD 6.10 | 121.08K |
| 2026-08-13 | AUD 6.18 | -0.32% | AUD 6.19 | AUD 6.32 | AUD 6.17 | 153.06K |
| 2026-08-12 | AUD 6.20 | +2.48% | AUD 6.09 | AUD 6.23 | AUD 5.96 | 162.89K |
| 2026-08-11 | AUD 6.05 | -0.17% | AUD 6.06 | AUD 6.11 | AUD 5.99 | 121.22K |
| 2026-08-10 | AUD 6.06 | +0.66% | AUD 6.11 | AUD 6.29 | AUD 6.00 | 182.14K |
| 2026-08-07 | AUD 6.02 | +1.18% | AUD 6.10 | AUD 6.20 | AUD 6.00 | 189.25K |
| 2026-08-06 | AUD 5.95 | -0.50% | AUD 5.97 | AUD 6.08 | AUD 5.86 | 324.42K |
| 2026-08-05 | AUD 5.98 | +2.05% | AUD 5.80 | AUD 6.06 | AUD 5.79 | 230.14K |
| 2026-08-04 | AUD 5.86 | +4.64% | AUD 5.68 | AUD 5.86 | AUD 5.64 | 486.78K |
| 2026-08-03 | AUD 5.60 | -1.93% | AUD 5.70 | AUD 5.70 | AUD 5.59 | 239.72K |
| 2026-07-31 | AUD 5.71 | +1.96% | AUD 5.51 | AUD 5.75 | AUD 5.51 | 270.71K |
| 2026-07-30 | AUD 5.60 | -4.11% | AUD 5.77 | AUD 5.97 | AUD 5.59 | 241.86K |
| 2026-07-29 | AUD 5.84 | +1.57% | AUD 5.90 | AUD 5.94 | AUD 5.76 | 252.28K |
| 2026-07-28 | AUD 5.75 | 0.00% | AUD 5.76 | AUD 5.76 | AUD 5.62 | 287.63K |
| 2026-07-27 | AUD 5.75 | +0.52% | AUD 5.75 | AUD 5.84 | AUD 5.72 | 320.68K |
| 2026-07-24 | AUD 5.72 | -5.77% | AUD 6.07 | AUD 6.07 | AUD 5.71 | 658.88K |
| 2026-07-23 | AUD 6.07 | -0.49% | AUD 6.19 | AUD 6.25 | AUD 6.06 | 109.04K |
| 2026-07-22 | AUD 6.10 | -0.49% | AUD 6.14 | AUD 6.18 | AUD 6.08 | 138.44K |
| 2026-07-21 | AUD 6.13 | -2.23% | AUD 6.26 | AUD 6.29 | AUD 6.10 | 123.41K |
| 2026-07-20 | AUD 6.27 | -0.79% | AUD 6.24 | AUD 6.43 | AUD 6.14 | 72.89K |
| 2026-07-17 | AUD 6.32 | -1.71% | AUD 6.44 | AUD 6.44 | AUD 6.23 | 70.83K |
| 2026-07-16 | AUD 6.43 | +0.47% | AUD 6.50 | AUD 6.55 | AUD 6.38 | 157.96K |
| 2026-07-15 | AUD 6.40 | +1.91% | AUD 6.35 | AUD 6.51 | AUD 6.35 | 237.87K |
| 2026-07-14 | AUD 6.28 | -1.10% | AUD 6.35 | AUD 6.35 | AUD 6.17 | 177.41K |
| 2026-07-13 | AUD 6.35 | -1.09% | AUD 6.42 | AUD 6.42 | AUD 6.29 | 221.01K |
| 2026-07-10 | AUD 6.42 | -0.77% | AUD 6.40 | AUD 6.47 | AUD 6.33 | 130.62K |
| 2026-07-09 | AUD 6.47 | -3.58% | AUD 6.65 | AUD 6.66 | AUD 6.36 | 298.14K |
| 2026-07-08 | AUD 6.71 | +3.07% | AUD 6.58 | AUD 6.75 | AUD 6.31 | 385.55K |
| 2026-07-07 | AUD 6.51 | +1.09% | AUD 6.59 | AUD 6.59 | AUD 6.38 | 263.59K |
| 2026-07-06 | AUD 6.44 | +2.22% | AUD 6.36 | AUD 6.50 | AUD 6.26 | 134.14K |
| 2026-07-03 | AUD 6.30 | +5.18% | AUD 6.04 | AUD 6.33 | AUD 6.00 | 164.12K |
| 2026-07-02 | AUD 5.99 | -0.50% | AUD 6.01 | AUD 6.08 | AUD 5.88 | 320.95K |
| 2026-07-01 | AUD 6.02 | +1.35% | AUD 5.94 | AUD 6.10 | AUD 5.86 | 202.31K |
| 2026-06-30 | AUD 5.94 | -1.82% | AUD 6.05 | AUD 6.11 | AUD 5.92 | 248.09K |
| 2026-06-29 | AUD 6.05 | +1.68% | AUD 5.90 | AUD 6.16 | AUD 5.90 | 552.57K |
| 2026-06-26 | AUD 5.95 | -0.83% | AUD 6.01 | AUD 6.05 | AUD 5.86 | 505.01K |
| 2026-06-25 | AUD 6.00 | -7.12% | AUD 6.41 | AUD 6.46 | AUD 5.79 | 1.16M |
| 2026-06-24 | AUD 6.46 | +0.78% | AUD 6.41 | AUD 6.51 | AUD 6.35 | 120.34K |
| 2026-06-23 | AUD 6.41 | -3.61% | AUD 6.70 | AUD 6.70 | AUD 6.36 | 585.00K |
| 2026-06-22 | AUD 6.65 | +0.45% | AUD 6.34 | AUD 6.76 | AUD 6.34 | 380.69K |
| 2026-06-19 | AUD 6.62 | -1.19% | AUD 6.70 | AUD 6.77 | AUD 6.51 | 958.31K |
| 2026-06-18 | AUD 6.70 | +3.88% | AUD 6.49 | AUD 6.76 | AUD 6.33 | 1.32M |
| 2026-06-17 | AUD 6.45 | +0.94% | AUD 6.40 | AUD 6.48 | AUD 6.17 | 622.48K |
| 2026-06-16 | AUD 6.39 | +1.59% | AUD 6.29 | AUD 6.46 | AUD 6.20 | 265.67K |
| 2026-06-15 | AUD 6.29 | +5.36% | AUD 6.12 | AUD 6.33 | AUD 6.01 | 722.06K |
| 2026-06-12 | AUD 5.97 | +1.19% | AUD 5.96 | AUD 6.03 | AUD 5.91 | 171.32K |
| 2026-06-11 | AUD 5.90 | -1.01% | AUD 5.89 | AUD 5.95 | AUD 5.78 | 447.38K |
| 2026-06-10 | AUD 5.96 | -2.45% | AUD 6.08 | AUD 6.14 | AUD 5.96 | 314.51K |
| 2026-06-09 | AUD 6.11 | +1.83% | AUD 5.81 | AUD 6.17 | AUD 5.67 | 526.37K |
| 2026-06-05 | AUD 6.00 | +1.18% | AUD 5.90 | AUD 6.13 | AUD 5.86 | 302.15K |
| 2026-06-04 | AUD 5.93 | -3.73% | AUD 6.02 | AUD 6.05 | AUD 5.84 | 438.53K |
| 2026-06-03 | AUD 6.16 | -0.32% | AUD 6.17 | AUD 6.18 | AUD 6.03 | 195.59K |
| 2026-06-02 | AUD 6.18 | -1.59% | AUD 6.25 | AUD 6.26 | AUD 6.06 | 226.84K |
| 2026-06-01 | AUD 6.28 | -2.33% | AUD 6.40 | AUD 6.40 | AUD 6.25 | 463.54K |
| 2026-05-29 | AUD 6.43 | +3.38% | AUD 6.22 | AUD 6.49 | AUD 6.22 | 1.50M |