ASX - Delayed Quote AUD

MA Financial Group Limited (MAF.AX)

Compare
6.04
+0.09
+(1.51%)
As of 12:05:50 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20255.976.065.976.046.0428,332
Jan 14, 20255.745.975.745.955.95201,680
Jan 13, 20255.905.935.755.775.77153,360
Jan 10, 20256.106.105.975.995.99169,939
Jan 9, 20255.916.085.916.026.02215,585
Jan 8, 20256.006.005.855.915.91232,432
Jan 7, 20256.006.095.946.026.02444,447
Jan 6, 20255.905.965.865.915.9179,265
Jan 3, 20255.855.985.795.905.90112,719
Jan 2, 20256.126.125.815.835.83165,152
Dec 31, 20245.826.125.826.126.12172,424
Dec 30, 20245.905.935.845.875.87111,070
Dec 27, 20245.715.955.715.925.92133,317
Dec 24, 20245.925.945.815.915.9149,264
Dec 23, 20245.625.915.625.905.90190,526
Dec 20, 20245.635.665.515.605.60874,611
Dec 19, 20245.855.875.605.645.64350,904
Dec 18, 20245.896.055.875.935.93192,934
Dec 17, 20246.006.005.825.885.88194,140
Dec 16, 20246.016.025.906.006.00345,222
Dec 13, 20246.006.136.006.076.07200,646
Dec 12, 20246.016.166.006.106.10209,570
Dec 11, 20246.136.156.006.006.00170,466
Dec 10, 20246.086.176.066.146.14268,131
Dec 9, 20246.376.426.146.176.17133,741
Dec 6, 20246.446.446.346.376.3766,079
Dec 5, 20246.406.446.336.416.41531,893
Dec 4, 20246.316.456.276.396.39239,677
Dec 3, 20246.286.426.176.326.32116,756
Dec 2, 20246.156.386.146.306.30172,932
Nov 29, 20246.196.256.166.216.21122,228
Nov 28, 20246.256.316.186.206.20158,949
Nov 27, 20246.396.546.266.266.26248,821
Nov 26, 20246.206.506.136.456.45181,383
Nov 25, 20246.606.756.326.326.32572,215
Nov 22, 20246.456.676.456.606.60422,217
Nov 21, 20246.866.866.446.476.47270,282
Nov 20, 20246.686.686.576.596.59135,385
Nov 19, 20246.686.746.606.686.68238,619
Nov 18, 20246.636.806.566.656.65154,055
Nov 15, 20246.906.906.606.666.66204,333
Nov 14, 20246.536.766.536.746.74201,273
Nov 13, 20246.656.706.546.566.56339,701
Nov 12, 20246.906.906.676.726.72247,429
Nov 11, 20246.966.966.856.886.88810,053
Nov 8, 20246.856.976.796.956.95182,898
Nov 7, 20246.776.846.706.806.80515,191
Nov 6, 20246.506.596.486.596.5999,050
Nov 5, 20246.466.486.376.466.46109,300
Nov 4, 20246.466.466.306.416.4177,602
Nov 1, 20246.386.386.226.316.3173,053
Oct 31, 20246.266.436.246.406.40216,675
Oct 30, 20246.406.416.196.266.26432,235
Oct 29, 20246.426.466.336.406.40398,436
Oct 28, 20246.506.516.366.416.41306,771
Oct 25, 20246.556.656.406.486.48405,756
Oct 24, 20246.566.586.426.526.52303,552
Oct 23, 20246.146.526.046.416.41325,928
Oct 22, 20246.396.396.186.246.24281,671
Oct 21, 20246.336.486.336.426.42364,246
Oct 18, 20246.286.316.216.316.31245,513
Oct 17, 20246.256.366.186.366.36550,024
Oct 16, 20246.186.326.186.226.22359,766
Oct 15, 20246.006.286.006.266.26387,164
Oct 14, 20246.006.055.996.016.01122,100
Oct 11, 20246.006.065.885.985.98309,350
Oct 10, 20245.776.075.776.006.00425,338
Oct 9, 20245.725.815.675.815.81210,313
Oct 8, 20245.685.725.575.665.66195,171
Oct 7, 20245.555.675.555.665.6671,790
Oct 4, 20245.385.555.385.555.55164,722
Oct 3, 20245.345.475.325.415.41106,263
Oct 2, 20245.265.365.225.325.32204,996
Oct 1, 20245.395.395.235.305.30158,624
Sep 30, 20245.395.395.295.295.29115,979
Sep 27, 20245.335.395.205.335.33184,642
Sep 26, 20245.475.525.305.305.30150,628
Sep 25, 20245.395.435.325.405.4079,379
Sep 24, 20245.445.535.325.395.39330,432
Sep 23, 20245.405.505.345.495.49157,653
Sep 20, 20245.355.445.295.405.40349,182
Sep 19, 20245.185.335.185.295.29101,109
Sep 18, 20245.255.315.175.195.1994,180
Sep 17, 20245.235.395.235.305.30156,491
Sep 16, 20245.325.355.235.345.34139,839
Sep 13, 20245.375.435.315.325.32171,706
Sep 12, 20245.205.405.205.375.37300,186
Sep 11, 20245.285.365.115.135.135,157,668
Sep 10, 20245.355.435.305.305.30245,112
Sep 9, 20245.205.325.175.305.30129,547
Sep 6, 20245.225.255.205.205.20107,884
Sep 5, 20245.245.275.185.205.20120,671
Sep 4, 20245.215.255.135.215.21253,122
Sep 3, 20245.215.345.215.265.26125,575
Sep 2, 20245.265.265.165.235.2374,616
Aug 30, 20245.185.355.185.265.26247,218
Aug 29, 20245.025.215.005.185.18411,653
Aug 28, 20244.995.134.965.125.121,826,866
Aug 27, 2024 0.06 Dividend
Aug 27, 20245.095.104.905.005.001,179,136
Aug 26, 20245.035.225.035.185.12308,265
Aug 23, 20245.005.174.915.155.09271,625
Aug 22, 20244.485.174.475.135.071,108,517
Aug 21, 20244.334.414.304.414.3686,897
Aug 20, 20244.374.374.314.344.2990,959
Aug 19, 20244.354.404.324.334.28103,466
Aug 16, 20244.424.434.384.404.3573,050
Aug 15, 20244.424.454.374.404.35105,214
Aug 14, 20244.434.464.404.454.40198,421
Aug 13, 20244.384.444.304.394.3499,207
Aug 12, 20244.334.414.334.404.3562,276
Aug 9, 20244.184.324.184.324.27112,179
Aug 8, 20244.124.234.124.194.14386,949
Aug 7, 20243.924.143.924.144.09186,219
Aug 6, 20244.004.123.953.953.90239,413
Aug 5, 20244.254.254.004.003.95306,329
Aug 2, 20244.454.454.274.304.25336,535
Aug 1, 20244.544.544.424.484.43154,635
Jul 31, 20244.474.564.464.504.45147,309
Jul 30, 20244.514.514.424.464.4182,599
Jul 29, 20244.444.544.444.524.4739,755
Jul 26, 20244.434.524.424.444.3998,437
Jul 25, 20244.424.444.324.444.39182,990
Jul 24, 20244.424.444.404.424.3794,505
Jul 23, 20244.374.454.374.424.37174,193
Jul 22, 20244.374.394.314.354.30140,179
Jul 19, 20244.464.484.384.384.33202,970
Jul 18, 20244.514.514.454.464.41139,352
Jul 17, 20244.424.524.414.514.46174,187
Jul 16, 20244.364.414.344.394.34100,036
Jul 15, 20244.394.414.304.314.2685,014
Jul 12, 20244.384.414.344.354.30188,481
Jul 11, 20244.444.444.364.374.32174,480
Jul 10, 20244.504.504.384.444.39106,553
Jul 9, 20244.444.524.444.494.4445,975
Jul 8, 20244.364.454.354.454.40115,368
Jul 5, 20244.384.454.384.384.3326,573
Jul 4, 20244.314.434.314.414.36120,382
Jul 3, 20244.444.484.354.354.30217,206
Jul 2, 20244.454.484.344.374.32177,311
Jul 1, 20244.474.514.424.454.4061,250
Jun 28, 20244.544.544.434.484.43117,992
Jun 27, 20244.544.544.454.504.4554,841
Jun 26, 20244.504.564.474.494.44256,025
Jun 25, 20244.614.614.474.544.49298,518
Jun 24, 20244.654.714.554.554.5074,512
Jun 21, 20244.534.684.534.674.62385,572
Jun 20, 20244.264.594.264.544.49501,009
Jun 19, 20244.264.364.234.324.27502,682
Jun 18, 20244.414.434.234.284.23273,930
Jun 17, 20244.404.444.394.414.36101,306
Jun 14, 20244.424.604.354.404.35194,272
Jun 13, 20244.504.564.434.434.3892,206
Jun 12, 20244.594.594.474.534.48140,810
Jun 11, 20244.624.634.514.544.49182,091
Jun 7, 20244.624.714.614.624.57153,525
Jun 6, 20244.654.674.604.644.59132,602
Jun 5, 20244.644.684.604.644.5983,431
Jun 4, 20244.744.744.614.654.60125,501
Jun 3, 20244.834.834.644.734.68146,546
May 31, 20244.604.794.574.794.73221,410
May 30, 20244.584.604.554.574.52115,333
May 29, 20244.624.624.564.604.5568,127
May 28, 20244.644.644.574.574.5231,693
May 27, 20244.604.654.584.634.5875,421
May 24, 20244.554.564.514.554.5094,160
May 23, 20244.604.634.564.594.5443,180
May 22, 20244.624.644.554.634.58107,992
May 21, 20244.624.634.584.604.5575,369
May 20, 20244.684.714.594.624.5785,218
May 17, 20244.734.734.594.604.5564,844
May 16, 20244.674.754.594.634.58131,783
May 15, 20244.654.744.634.674.6264,165
May 14, 20244.644.744.624.644.59150,028
May 13, 20244.564.654.564.654.6068,175
May 10, 20244.554.614.544.614.5680,473
May 9, 20244.524.584.484.524.47185,461
May 8, 20244.584.634.534.574.52128,241
May 7, 20244.554.624.554.584.5398,190
May 6, 20244.614.634.534.594.54112,807
May 3, 20244.604.634.574.584.53174,086
May 2, 20244.574.624.564.564.5187,813
May 1, 20244.504.644.504.574.5295,567
Apr 30, 20244.574.644.554.624.57169,106
Apr 29, 20244.484.594.444.594.54226,359
Apr 26, 20244.524.524.404.424.37313,574
Apr 24, 20244.714.764.504.574.52374,314
Apr 23, 20244.654.734.604.694.64228,823
Apr 22, 20244.484.644.464.644.59184,588
Apr 19, 20244.604.604.394.444.39373,299
Apr 18, 20244.684.684.574.574.52118,360
Apr 17, 20244.514.634.504.604.55154,777
Apr 16, 20244.714.714.514.524.47286,090
Apr 15, 20244.704.764.604.734.68195,359
Apr 12, 20244.794.844.754.774.71239,520
Apr 11, 20244.734.814.694.804.74272,253
Apr 10, 20244.924.954.774.784.72244,464
Apr 9, 20244.904.944.864.914.85133,034
Apr 8, 20244.914.934.834.854.79195,304
Apr 5, 20244.774.884.774.874.81174,440
Apr 4, 20244.824.864.774.844.78130,136
Apr 3, 20244.774.804.674.784.72242,784
Apr 2, 20244.884.924.784.814.75219,401
Mar 28, 20244.904.964.874.894.83236,998
Mar 27, 20244.954.954.894.914.85102,016
Mar 26, 20244.944.954.874.924.86123,250
Mar 25, 20244.874.944.844.934.87120,771
Mar 22, 20244.945.034.874.884.82170,043
Mar 21, 20244.834.994.834.994.93333,034
Mar 20, 20244.844.844.784.804.74178,478
Mar 19, 20244.814.854.764.774.71206,772
Mar 18, 20244.894.914.814.814.75114,836
Mar 15, 20244.884.914.754.904.84565,806
Mar 14, 20244.844.874.804.834.77118,626
Mar 13, 20244.894.934.834.864.80246,016
Mar 12, 20244.974.974.884.894.83298,881
Mar 11, 20244.994.994.824.824.76216,015
Mar 8, 20244.835.014.835.004.94345,040
Mar 7, 20244.854.904.764.844.78322,652
Mar 6, 20245.005.044.834.854.79627,604
Mar 5, 20244.935.004.885.004.94214,176
Mar 4, 20244.955.014.884.944.88367,931
Mar 1, 20244.794.964.794.904.841,107,845
Feb 29, 20244.644.804.584.784.72512,662
Feb 28, 20244.454.664.414.654.60711,659
Feb 27, 2024 0.14 Dividend
Feb 27, 20244.374.484.144.474.42524,483
Feb 26, 20244.424.504.364.404.21897,028
Feb 23, 20244.524.634.404.424.231,542,652
Feb 22, 20245.205.204.364.474.285,295,602
Feb 21, 20245.845.845.575.625.38293,145
Feb 20, 20245.775.845.745.845.59253,349
Feb 19, 20245.675.825.675.755.5072,270
Feb 16, 20245.905.905.805.825.5749,071
Feb 15, 20245.705.895.705.895.64295,275
Feb 14, 20245.615.705.525.695.4563,816
Feb 13, 20245.705.795.675.705.4572,144
Feb 12, 20245.755.755.645.665.4239,290
Feb 9, 20245.685.825.685.705.4556,708
Feb 8, 20245.805.835.745.825.5772,384
Feb 7, 20245.705.865.625.865.6162,753
Feb 6, 20245.895.895.725.755.501,354,032
Feb 5, 20245.795.915.795.905.6587,038
Feb 2, 20245.865.935.825.905.65512,690
Feb 1, 20245.755.865.745.805.5567,093
Jan 31, 20245.966.005.745.855.60159,031
Jan 30, 20245.946.055.925.955.69147,688
Jan 29, 20245.475.885.305.885.63215,815
Jan 25, 20245.775.775.645.715.46412,050
Jan 24, 20245.735.775.665.675.43179,289
Jan 23, 20245.765.945.715.755.50367,580
Jan 22, 20245.535.775.535.765.51241,901
Jan 19, 20245.535.645.535.565.3252,133
Jan 18, 20245.555.625.545.585.34108,866
Jan 17, 20245.595.645.575.625.3881,287
Jan 16, 20245.605.645.555.595.3571,582
Jan 15, 20245.505.575.485.555.3136,109

Related Tickers

HCF.AX H&G High Conviction Limited
0.8800
-1.68%
 
NGE.AX NGE Capital Limited
1.0700
0.00%
 
FGG.AX Future Generation Global Limited
1.4050
+0.72%
 
SB2.AX Salter Brothers Emerging Companies Limited
0.8200
+0.61%
 
ENN.AX Elanor Investors Group
0.8200
0.00%
 
AIQ.AX Alternative Investment Trust
1.4750
0.00%
 
FGX.AX Future Generation Australia Limited
1.2450
+0.81%
 
KKC.AX Kkr Credit Income Fund
2.3750
-0.21%
 
RPL.AX Regal Partners Limited
3.6600
+1.39%
 
AEF.AX Australian Ethical Investment Limited
5.20
-0.95%