MA Financial Group Limited MAF
ASX · Avustralya · Finans
AUD 4,63-0,12 (-%2,53)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 4,68 | -%1,58 | AUD 4,84 | AUD 4,84 | AUD 4,64 | 211,67K |
| 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 |