ASX - Delayed Quote
AUD
MA Financial Group Limited (MAF.AX)
4.7400
+0.0400
(+0.85%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.7250
4.8100
4.6700
4.7400
4.7400
311,972
Oct 30, 2026
4.7250
4.8100
4.6700
4.7400
4.7400
312,888
Oct 29, 2026
4.6500
4.7400
4.6300
4.7000
4.7000
272,408
Oct 28, 2026
4.6100
4.7300
4.6000
4.6400
4.6400
230,507
Oct 27, 2026
4.5100
4.5850
4.4500
4.5600
4.5600
358,059
Oct 26, 2026
4.6900
4.6900
4.4200
4.5300
4.5300
491,097
Oct 23, 2026
4.4300
4.5100
4.2200
4.4700
4.4700
654,891
Oct 22, 2026
4.8000
4.8600
4.3300
4.4300
4.4300
998,875
Oct 21, 2026
4.7300
5.1800
4.7300
4.8000
4.8000
443,641
Oct 20, 2026
4.8100
4.8100
4.6150
4.6600
4.6600
285,256
Oct 19, 2026
4.5700
4.7600
4.5700
4.6800
4.6800
361,421
Oct 16, 2026
4.4600
4.7600
4.4400
4.6700
4.6700
338,006
Oct 15, 2026
4.6700
4.6700
4.4200
4.4200
4.4200
378,595
Oct 14, 2026
4.6000
4.6200
4.5400
4.5800
4.5800
167,532
Oct 13, 2026
4.6900
4.6900
4.5800
4.5800
4.5800
251,144
Oct 12, 2026
4.7000
4.7400
4.6700
4.6900
4.6900
135,412
Oct 9, 2026
4.5700
4.6900
4.5700
4.6700
4.6700
150,076
Oct 8, 2026
4.6700
4.7100
4.5200
4.5800
4.5800
357,269
Oct 7, 2026
4.6000
4.8000
4.6000
4.7100
4.7100
176,574
Oct 6, 2026
4.6000
4.8000
4.6000
4.7700
4.7700
423,498
Oct 5, 2026
4.7500
4.7500
4.6000
4.6300
4.6300
192,168
Oct 2, 2026
4.8400
4.8400
4.6200
4.6900
4.6900
383,140
Oct 1, 2026
4.7100
4.8200
4.6900
4.7500
4.7500
384,084
Sep 30, 2026
4.7800
4.8900
4.7300
4.8200
4.8200
290,577
Sep 29, 2026
4.7000
4.8000
4.7000
4.8000
4.8000
228,164
Sep 28, 2026
4.6700
4.7600
4.6400
4.7200
4.7200
425,426
Sep 25, 2026
4.7500
4.8800
4.6600
4.7000
4.7000
326,023
Sep 24, 2026
4.7900
4.8300
4.6800
4.7900
4.7900
246,243
Sep 23, 2026
5.2300
5.2300
4.8100
4.8100
4.8100
427,108
Sep 22, 2026
5.0800
5.1400
4.9900
5.0400
5.0400
414,692
Sep 21, 2026
4.9200
5.1600
4.8400
4.9400
4.9400
653,001
Sep 18, 2026
4.8900
4.9600
4.8400
4.9200
4.9200
1,909,428
Sep 17, 2026
5.0100
5.0300
4.8600
4.8900
4.8900
408,666
Sep 16, 2026
5.1500
5.1500
4.9900
5.0400
5.0400
547,696
Sep 15, 2026
5.1400
5.1700
5.0000
5.0500
5.0500
378,457
Sep 14, 2026
5.1300
5.1900
5.0750
5.1600
5.1600
299,943
Sep 11, 2026
5.2700
5.2800
5.0150
5.1300
5.1300
330,919
Sep 10, 2026
5.4600
5.4600
5.1200
5.2400
5.2400
698,954
Sep 9, 2026
5.3000
5.3600
5.2000
5.2000
5.2000
687,235
Sep 8, 2026
5.3800
5.4300
5.3300
5.3500
5.3500
296,461
Sep 7, 2026
5.3600
5.5000
5.3500
5.4000
5.4000
388,656
Sep 4, 2026
5.1500
5.4500
5.1400
5.3600
5.3600
475,921
Sep 3, 2026
5.3500
5.3600
5.1200
5.1300
5.1300
797,106
Sep 2, 2026
5.5900
5.5900
5.3400
5.3500
5.3500
649,174
Sep 1, 2026
6.2100
6.2100
5.6800
5.7200
5.7200
445,720
Aug 31, 2026
6.0500
6.1400
6.0100
6.0500
6.0500
616,546
Aug 28, 2026
6.3000
6.3300
6.1700
6.1700
6.1700
228,200
Aug 27, 2026
6.1600
6.2400
6.1000
6.1700
6.1700
548,133
Aug 26, 2026
6.2900
6.3000
5.9200
6.2300
6.2300
1,307,452
Aug 25, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
6.6000
6.6150
6.4000
6.5700
6.5700
627,437
Aug 24, 2026
7.0700
7.0700
6.6500
6.6800
6.6000
229,479
Aug 21, 2026
7.0800
7.3500
6.8200
6.8400
6.7581
535,402
Aug 20, 2026
6.1800
7.5550
6.1650
7.1000
7.0150
1,653,874
Aug 19, 2026
6.0100
6.0800
5.9700
6.0100
5.9380
228,630
Aug 18, 2026
6.0100
6.1400
5.9500
6.0700
5.9973
126,550
Aug 17, 2026
6.1600
6.1900
6.0700
6.0700
5.9973
116,032
Aug 14, 2026
6.1600
6.2200
6.1000
6.1500
6.0763
121,076
Aug 13, 2026
6.1900
6.3200
6.1700
6.1800
6.1060
153,064
Aug 12, 2026
6.0900
6.2300
5.9600
6.2000
6.1257
162,891
Aug 11, 2026
6.0600
6.1100
5.9900
6.0500
5.9775
121,221
Aug 10, 2026
6.1100
6.2900
6.0000
6.0600
5.9874
182,140
Aug 7, 2026
6.1000
6.2000
6.0000
6.0200
5.9479
189,251
Aug 6, 2026
5.9700
6.0800
5.8600
5.9500
5.8787
324,416
Aug 5, 2026
5.8000
6.0600
5.7900
5.9800
5.9084
230,144
Aug 4, 2026
5.6800
5.8600
5.6400
5.8600
5.7898
486,779
Aug 3, 2026
5.7000
5.7050
5.5900
5.6000
5.5329
239,717
Jul 31, 2026
5.5100
5.7500
5.5100
5.7100
5.6416
270,710
Jul 30, 2026
5.7700
5.9750
5.5900
5.6000
5.5329
241,863
Jul 29, 2026
5.9000
5.9400
5.7600
5.8400
5.7701
252,283
Jul 28, 2026
5.7600
5.7600
5.6200
5.7500
5.6811
287,629
Jul 27, 2026
5.7500
5.8400
5.7200
5.7500
5.6811
320,684
Jul 24, 2026
6.0700
6.0700
5.7100
5.7200
5.6515
658,880
Jul 23, 2026
6.1900
6.2500
6.0600
6.0700
5.9973
109,036
Jul 22, 2026
6.1400
6.1750
6.0800
6.1000
6.0269
138,439
Jul 21, 2026
6.2600
6.2900
6.1000
6.1300
6.0566
123,412
Jul 20, 2026
6.2400
6.4350
6.1400
6.2700
6.1949
72,894
Jul 17, 2026
6.4400
6.4400
6.2300
6.3200
6.2443
70,833
Jul 16, 2026
6.5000
6.5500
6.3800
6.4300
6.3530
157,963
Jul 15, 2026
6.3500
6.5100
6.3500
6.4000
6.3234
237,874
Jul 14, 2026
6.3500
6.3500
6.1700
6.2800
6.2048
177,410
Jul 13, 2026
6.4200
6.4200
6.2900
6.3500
6.2740
221,008
Jul 10, 2026
6.4000
6.4700
6.3300
6.4200
6.3431
130,624
Jul 9, 2026
6.6500
6.6600
6.3600
6.4700
6.3925
298,139
Jul 8, 2026
6.5800
6.7500
6.3100
6.7100
6.6296
385,550
Jul 7, 2026
6.5900
6.5900
6.3800
6.5100
6.4320
263,589
Jul 6, 2026
6.3600
6.5000
6.2600
6.4400
6.3629
134,141
Jul 3, 2026
6.0400
6.3300
6.0000
6.3000
6.2246
164,124
Jul 2, 2026
6.0100
6.0800
5.8800
5.9900
5.9183
320,946
Jul 1, 2026
5.9400
6.1000
5.8600
6.0200
5.9479
202,313
Jun 30, 2026
6.0500
6.1100
5.9200
5.9400
5.8689
248,091
Jun 29, 2026
5.9000
6.1600
5.9000
6.0500
5.9775
552,567
Jun 26, 2026
6.0100
6.0450
5.8600
5.9500
5.8787
505,013
Jun 25, 2026
6.4150
6.4600
5.7900
6.0000
5.9281
1,162,375
Jun 24, 2026
6.4100
6.5100
6.3500
6.4600
6.3826
120,336
Jun 23, 2026
6.7000
6.7000
6.3600
6.4100
6.3332
584,999
Jun 22, 2026
6.3400
6.7600
6.3400
6.6500
6.5704
380,691
Jun 19, 2026
6.7000
6.7700
6.5100
6.6200
6.5407
958,313
Jun 18, 2026
6.4900
6.7600
6.3300
6.7000
6.6198
1,315,004
Jun 17, 2026
6.4000
6.4800
6.1700
6.4500
6.3728
622,478
Jun 16, 2026
6.2900
6.4600
6.2000
6.3900
6.3135
265,670
Jun 15, 2026
6.1200
6.3300
6.0100
6.2900
6.2147
722,055
Jun 12, 2026
5.9600
6.0300
5.9100
5.9700
5.8985
171,317
Jun 11, 2026
5.8900
5.9500
5.7800
5.9000
5.8293
447,375
Jun 10, 2026
6.0800
6.1400
5.9600
5.9600
5.8886
314,507
Jun 9, 2026
5.8100
6.1700
5.6700
6.1100
6.0368
526,372
Jun 5, 2026
5.9000
6.1300
5.8600
6.0000
5.9281
302,147
Jun 4, 2026
6.0200
6.0500
5.8400
5.9300
5.8590
438,531
Jun 3, 2026
6.1700
6.1800
6.0300
6.1600
6.0862
195,590
Jun 2, 2026
6.2500
6.2600
6.0600
6.1800
6.1060
226,840
Jun 1, 2026
6.4000
6.4000
6.2500
6.2800
6.2048
463,538
May 29, 2026
6.2200
6.4900
6.2200
6.4300
6.3530
1,496,165
May 28, 2026
6.3200
6.4000
6.1700
6.2200
6.1455
329,225
May 27, 2026
6.3900
6.4200
6.2100
6.3800
6.3036
245,236
May 26, 2026
6.3500
6.4200
6.2400
6.3700
6.2937
243,700
May 25, 2026
6.3600
6.4300
6.2300
6.4100
6.3332
128,439
May 22, 2026
6.5500
6.5500
6.2700
6.4400
6.3629
244,152
May 21, 2026
6.2600
6.4800
6.2200
6.3100
6.2344
360,352
May 20, 2026
6.2500
6.3200
6.0600
6.1200
6.0467
306,958
May 19, 2026
6.3000
6.4300
6.1900
6.3300
6.2542
303,922
May 18, 2026
6.4900
6.5200
6.2300
6.3100
6.2344
243,923
May 15, 2026
6.5000
6.7500
6.5000
6.5500
6.4716
150,593
May 14, 2026
6.7850
6.7850
6.4200
6.5200
6.4419
310,773
May 13, 2026
6.5700
6.6000
6.4200
6.5000
6.4222
469,520
May 12, 2026
6.8500
6.8500
6.5100
6.6200
6.5407
378,949
May 11, 2026
6.9000
6.9000
6.6900
6.8400
6.7581
293,901
May 8, 2026
6.9200
6.9600
6.8200
6.9000
6.8174
338,227
May 7, 2026
6.9500
7.2000
6.9500
7.0900
7.0051
304,885
May 6, 2026
6.9000
7.0900
6.9000
6.9800
6.8964
301,637
May 5, 2026
6.9300
6.9600
6.8000
6.8900
6.8075
156,106
May 4, 2026
7.0400
7.1200
6.9000
6.9300
6.8470
371,607
May 1, 2026
7.0400
7.1700
7.0400
7.0500
6.9656
730,539
Apr 30, 2026
6.9500
7.1000
6.9400
7.0400
6.9557
200,177
Apr 29, 2026
6.9200
7.0800
6.9100
7.0600
6.9754
190,900
Apr 28, 2026
6.8800
7.0500
6.7800
6.9200
6.8371
342,073
Apr 27, 2026
6.8000
6.9700
6.8000
6.9300
6.8470
208,843
Apr 24, 2026
7.0000
7.0600
6.8300
6.8700
6.7877
231,611
Apr 23, 2026
6.8700
7.1800
6.8100
7.1200
7.0347
559,400
Apr 22, 2026
7.5000
7.5000
6.5800
6.8700
6.7877
1,118,040
Apr 21, 2026
7.5000
7.6300
7.3700
7.5300
7.4398
730,823
Apr 20, 2026
7.2000
7.2900
7.0800
7.2600
7.1731
290,789
Apr 17, 2026
7.2900
7.3400
7.0600
7.1200
7.0347
504,628
Apr 16, 2026
7.3300
7.3600
7.1600
7.3200
7.2323
628,360
Apr 15, 2026
7.0100
7.2300
7.0100
7.1300
7.0446
454,756
Apr 14, 2026
7.0800
7.2700
6.9500
7.0200
6.9359
491,266
Apr 13, 2026
7.1400
7.1600
7.0000
7.1400
7.0545
281,597
Apr 10, 2026
7.2600
7.2800
7.1600
7.2700
7.1829
331,492
Apr 9, 2026
7.4100
7.4100
7.1500
7.2500
7.1632
381,853
Apr 8, 2026
7.3000
7.6100
7.3000
7.5200
7.4299
307,353
Apr 7, 2026
7.0100
7.3600
6.9600
7.0500
6.9656
487,506
Apr 2, 2026
7.4900
7.4900
7.0100
7.0100
6.9260
308,220
Apr 1, 2026
7.2000
7.5100
7.0850
7.5100
7.4201
441,238
Mar 31, 2026
6.8000
7.1000
6.7700
7.0300
6.9458
394,207
Mar 30, 2026
7.1500
7.1500
6.8300
6.9300
6.8470
327,645
Mar 27, 2026
7.6000
7.6900
7.1600
7.1900
7.1039
531,367
Mar 26, 2026
7.6400
7.6650
7.4100
7.5900
7.4991
308,216
Mar 25, 2026
7.1400
7.5700
7.1000
7.5200
7.4299
532,395
Mar 24, 2026
7.1900
7.3100
6.8500
7.0000
6.9162
664,960
Mar 23, 2026
6.7100
7.1400
6.6400
7.0400
6.9557
680,216
Mar 20, 2026
6.9500
7.1000
6.7700
6.7700
6.6889
3,947,277
Mar 19, 2026
7.3200
7.3200
6.9450
6.9900
6.9063
522,120
Mar 18, 2026
7.5000
7.6300
7.3800
7.4400
7.3509
468,159
Mar 17, 2026
7.3500
7.7500
7.2800
7.5400
7.4497
588,467
Mar 16, 2026
7.8300
7.8300
7.1200
7.2300
7.1434
755,357
Mar 13, 2026
7.3500
7.3800
7.0000
7.1500
7.0644
638,335
Mar 12, 2026
7.7700
7.8700
7.3600
7.3900
7.3015
720,076
Mar 11, 2026
7.8500
7.9100
7.5850
7.8800
7.7856
710,562
Mar 10, 2026
7.7500
7.9400
7.7100
7.7800
7.6868
386,355
Mar 9, 2026
7.8800
7.9300
7.1900
7.6200
7.5287
1,002,901
Mar 6, 2026
8.1300
8.3550
7.8500
8.1800
8.0820
851,535
Mar 5, 2026
8.3000
8.5600
8.2700
8.2700
8.1710
516,567
Mar 4, 2026
8.7400
8.8100
8.2400
8.2400
8.1413
480,037
Mar 3, 2026
8.9700
9.1600
8.7750
8.8600
8.7539
495,806
Mar 2, 2026
9.3100
9.3100
8.8700
9.0000
8.8922
598,658
Feb 27, 2026
9.2800
9.3900
9.0700
9.2400
9.1293
398,215
Feb 26, 2026
8.8600
9.2450
8.8600
9.1600
9.0503
274,542
Feb 25, 2026
8.8400
9.0700
8.8150
8.8500
8.7440
420,476
Feb 24, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
8.8500
8.9700
8.5950
8.9100
8.8033
852,971
Feb 23, 2026
8.9000
9.6000
8.9000
9.1000
8.8527
1,023,278
Feb 20, 2026
9.9500
9.9500
8.8300
9.0800
8.8332
1,147,966
Feb 19, 2026
11.5000
11.5000
10.1300
10.1500
9.8742
566,128
Feb 18, 2026
10.5200
11.2600
10.5200
11.2600
10.9540
295,292
Feb 17, 2026
10.0200
10.7200
9.9500
10.7200
10.4287
182,654
Feb 16, 2026
10.0400
10.4300
10.0200
10.4200
10.1368
473,297
Feb 13, 2026
11.1900
11.1900
10.1600
10.1600
9.8839
232,609
Feb 12, 2026
11.2000
11.2000
10.7300
10.7500
10.4579
270,172
Feb 11, 2026
10.7700
11.0700
10.6000
11.0500
10.7497
230,151
Feb 10, 2026
10.3900
10.7300
10.1000
10.5700
10.2827
240,138
Feb 9, 2026
10.0600
10.3600
9.9100
10.3600
10.0785
337,919
Feb 6, 2026
10.1500
10.2250
9.6900
9.7300
9.4656
430,976
Feb 5, 2026
10.7000
10.7500
10.3300
10.3300
10.0493
302,286
Feb 4, 2026
10.8000
10.8600
10.5400
10.7000
10.4092
155,020
Feb 3, 2026
10.5500
10.9800
10.5500
10.8100
10.5162
373,358
Feb 2, 2026
10.2800
10.6600
10.2500
10.5200
10.2341
328,715
Jan 30, 2026
10.4900
10.5800
10.2100
10.3700
10.0882
436,131
Jan 29, 2026
10.4300
10.8000
10.4300
10.6200
10.3314
157,732
Jan 28, 2026
11.0000
11.1000
10.4300
10.6400
10.3508
117,164
Jan 27, 2026
11.1800
11.1800
10.7800
11.0500
10.7497
318,307
Jan 23, 2026
10.9700
11.4400
10.9700
11.3300
11.0221
141,408
Jan 22, 2026
11.0000
11.1500
10.7800
11.1000
10.7983
191,860
Jan 21, 2026
10.8700
11.0100
10.7000
10.9700
10.6719
168,729
Jan 20, 2026
10.7800
11.0100
10.7800
10.8700
10.5746
214,243
Jan 19, 2026
10.7600
10.8800
10.5750
10.8800
10.5843
142,990
Jan 16, 2026
10.5500
10.8500
10.5450
10.7600
10.4676
164,336
Jan 15, 2026
10.6000
10.6700
10.4900
10.5500
10.2633
148,391
Jan 14, 2026
10.6800
10.9000
10.6300
10.7000
10.4092
125,736
Jan 13, 2026
11.0500
11.0900
10.8700
10.9000
10.6038
171,605
Jan 12, 2026
10.8600
11.1100
10.8400
10.9500
10.6524
246,960
Jan 9, 2026
11.3900
11.3900
10.8400
10.8700
10.5746
163,702
Jan 8, 2026
10.8700
11.0450
10.7800
10.8500
10.5551
228,360
Jan 7, 2026
10.9000
10.9900
10.7700
10.9500
10.6524
376,063
Jan 6, 2026
11.1000
11.2200
10.8100
10.9000
10.6038
217,022
Jan 5, 2026
11.0600
11.6400
10.8600
10.9500
10.6524
176,875
Jan 2, 2026
10.8200
11.1200
10.6900
11.0500
10.7497
143,690
Dec 31, 2025
10.7200
10.9000
10.5550
10.9000
10.6038
118,164
Dec 30, 2025
10.8200
10.9000
10.7400
10.8300
10.5357
81,295
Dec 29, 2025
10.9600
10.9600
10.7400
10.8800
10.5843
121,334
Dec 24, 2025
10.9000
10.9600
10.7050
10.9600
10.6621
134,027
Dec 23, 2025
10.9700
10.9700
10.7850
10.8400
10.5454
101,977
Dec 22, 2025
10.5100
10.9700
10.5100
10.8300
10.5357
434,607
Dec 19, 2025
10.5000
10.8200
10.2700
10.8200
10.5260
741,387
Dec 18, 2025
10.5000
10.5000
10.1300
10.3600
10.0785
142,252
Dec 17, 2025
9.9000
10.5000
9.9000
10.4400
10.1563
133,542
Dec 16, 2025
10.1700
10.5900
10.1100
10.2100
9.9325
173,326
Dec 15, 2025
10.8000
10.9800
10.3500
10.3600
10.0785
265,050
Dec 12, 2025
10.2000
10.5400
10.1850
10.4900
10.2049
391,903
Dec 11, 2025
9.9800
10.2500
9.8400
10.2000
9.9228
1,454,661
Dec 10, 2025
10.0500
10.0500
9.7700
9.8000
9.5337
123,009
Dec 9, 2025
10.1000
10.1050
9.8400
10.0000
9.7282
153,066
Dec 8, 2025
9.8000
10.0900
9.7200
10.0900
9.8158
151,293
Dec 5, 2025
9.6600
10.1700
9.6600
9.8000
9.5337
100,945
Dec 4, 2025
9.9800
10.1600
9.7300
10.1500
9.8742
690,324
Dec 3, 2025
9.3500
10.1100
9.3150
9.9000
9.6310
319,032
Dec 2, 2025
9.4600
9.7600
9.4600
9.7600
9.4948
369,212
Dec 1, 2025
9.6400
9.8200
9.4700
9.4900
9.2321
128,474
Nov 28, 2025
9.6800
9.8900
9.5400
9.6600
9.3975
105,532
Nov 27, 2025
9.2700
9.7800
9.2700
9.6800
9.4169
117,476
Nov 26, 2025
9.4000
9.5900
9.2600
9.5900
9.3294
220,198
Nov 25, 2025
9.4700
9.5600
9.2400
9.3000
9.0473
132,807
Nov 24, 2025
9.1500
9.4100
9.1300
9.2800
9.0278
639,115
Nov 21, 2025
9.4100
9.4200
9.1200
9.1700
8.9208
173,863
Nov 20, 2025
9.1500
9.4650
9.1500
9.4200
9.1640
167,499
Nov 19, 2025
9.4300
9.4300
9.1000
9.2500
8.9986
167,740
Nov 18, 2025
9.3500
9.5900
9.2600
9.3400
9.0862
186,633
Nov 17, 2025
9.3900
9.6700
9.3900
9.6700
9.4072
107,239
Nov 14, 2025
9.7300
9.7700
9.4200
9.4600
9.2029
250,430
Nov 13, 2025
9.9900
10.2800
9.8900
9.9500
9.6796
665,245
Nov 12, 2025
9.8600
9.9450
9.7800
9.9000
9.6310
243,403
Nov 11, 2025
9.5200
9.9000
9.5200
9.8600
9.5920
256,716
Nov 10, 2025
9.3300
9.5900
9.2700
9.5900
9.3294
231,261
Nov 7, 2025
9.3400
9.3400
8.9800
9.0100
8.7651
170,225
Nov 6, 2025
9.3500
9.4500
9.2100
9.4100
9.1543
155,069
Nov 5, 2025
9.5500
9.5500
9.1000
9.3900
9.1348
183,225
Nov 4, 2025
9.5000
9.5700
9.4400
9.5400
9.2807
250,133
Nov 3, 2025
9.9100
9.9100
9.4700
9.5200
9.2613
82,319
Oct 31, 2025
9.7000
9.7700
9.5800
9.6100
9.3488
117,627
Oct 30, 2025
9.7800
9.7800
9.4000
9.6400
9.3780
143,141
