ASX - Delayed Quote AUD

MA Financial Group Limited (MAF.AX)

7.25
0.00
(0.00%)
At close: 4:10:19 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20257.257.387.217.257.25640,530
Jun 3, 20257.287.377.187.257.25223,887
Jun 2, 20257.157.277.097.217.21176,687
May 30, 20257.287.287.027.177.17804,057
May 29, 20257.127.197.017.107.10195,803
May 28, 20256.967.226.657.097.09185,305
May 27, 20256.977.036.786.876.87296,792
May 26, 20257.137.146.907.047.04126,689
May 23, 20256.707.116.657.047.04233,876
May 22, 20256.877.046.426.646.64355,540
May 21, 20256.707.176.706.796.79289,567
May 20, 20256.887.136.887.057.05175,854
May 19, 20256.806.906.676.886.88129,385
May 16, 20256.676.846.656.836.83165,991
May 15, 20257.047.076.666.666.66330,575
May 14, 20256.767.046.747.007.00431,428
May 13, 20256.706.816.656.766.76573,109
May 12, 20256.786.786.356.616.61268,498
May 9, 20256.356.586.356.476.471,499,288
May 8, 20256.406.546.326.396.39152,460
May 7, 20256.286.486.206.476.47263,313
May 6, 20256.376.536.306.326.32302,160
May 5, 20256.626.686.326.346.34352,249
May 2, 20256.506.626.456.626.62299,427
May 1, 20256.746.746.506.506.50457,141
Apr 30, 20256.606.636.506.616.61456,234
Apr 29, 20256.396.596.396.566.56146,883
Apr 28, 20256.466.526.376.396.391,700,950
Apr 24, 20256.416.516.376.456.45120,730
Apr 23, 20256.006.456.006.406.40189,759
Apr 22, 20256.096.276.006.166.16354,245
Apr 17, 20256.026.156.016.086.08253,159
Apr 16, 20256.026.125.956.046.04252,782
Apr 15, 20256.436.466.016.146.14200,272
Apr 14, 20256.296.506.136.476.47147,782
Apr 11, 20256.136.326.016.296.29195,172
Apr 10, 20256.006.305.976.126.12319,347
Apr 9, 20255.855.855.555.615.61275,835
Apr 8, 20255.956.035.895.975.97322,164
Apr 7, 20255.836.005.305.925.92847,719
Apr 4, 20256.726.726.206.226.22433,189
Apr 3, 20257.447.446.736.816.81204,320
Apr 2, 20256.927.106.927.097.09122,008
Apr 1, 20256.757.016.756.896.8968,781
Mar 31, 20256.987.076.856.876.87202,407
Mar 28, 20257.117.197.057.167.16134,461
Mar 27, 20257.227.247.097.177.17203,536
Mar 26, 20257.427.507.177.317.31179,300
Mar 25, 20257.377.567.367.387.38171,897
Mar 24, 20257.547.567.327.357.35270,310
Mar 21, 20257.427.467.407.447.44217,562
Mar 20, 20257.807.827.337.407.40425,276
Mar 19, 20257.347.447.147.287.28178,471
Mar 18, 20257.457.557.377.447.44209,854
Mar 17, 20257.507.517.287.387.38272,424
Mar 14, 20257.217.427.107.417.41222,619
Mar 13, 20257.247.367.177.207.20214,346
Mar 12, 20257.547.607.177.227.22476,562
Mar 11, 20257.547.617.437.577.57501,960
Mar 10, 20257.777.807.687.747.74127,441
Mar 7, 20258.078.077.727.787.78253,615
Mar 6, 20258.048.097.928.088.08282,247
Mar 5, 20257.928.087.928.048.04200,095
Mar 4, 20258.218.217.908.108.10209,964
Mar 3, 20258.208.308.018.218.21180,910
Feb 28, 20258.358.358.038.218.21604,096
Feb 27, 20258.198.458.108.368.36334,806
Feb 26, 20258.188.248.048.178.17506,741
Feb 25, 2025 0.14 Dividend
Feb 25, 20258.408.428.118.188.18599,328
Feb 24, 20258.258.358.098.328.18259,378
Feb 21, 20258.108.348.018.258.11549,272
Feb 20, 20257.628.167.508.158.01657,138
Feb 19, 20257.747.767.457.507.37337,621
Feb 18, 20257.637.857.637.737.60475,254
Feb 17, 20257.607.777.457.747.61225,009
Feb 14, 20257.497.607.407.607.47210,324
Feb 13, 20257.257.457.257.457.32168,167
Feb 12, 20257.207.337.037.297.17134,272
Feb 11, 20257.297.307.117.127.0086,238
Feb 10, 20257.267.437.197.297.17416,695
Feb 7, 20256.807.256.737.237.11277,187
Feb 6, 20256.656.856.656.816.70205,816
Feb 5, 20256.646.786.636.656.54188,711
Feb 4, 20256.736.756.596.666.55106,071
Feb 3, 20256.756.756.486.516.40208,371
Jan 31, 20256.896.896.646.646.53120,820
Jan 30, 20256.726.896.666.826.71155,530
Jan 29, 20256.676.826.656.726.61187,284
Jan 28, 20256.686.686.446.656.54185,070
Jan 24, 20256.596.596.496.576.46185,414
Jan 23, 20256.606.646.476.486.37133,147
Jan 22, 20256.466.616.436.606.49213,924
Jan 21, 20256.326.496.276.466.35332,927
Jan 20, 20256.206.276.196.226.1279,612
Jan 17, 20256.256.316.166.176.0784,717
Jan 16, 20256.116.246.116.236.13163,757
Jan 15, 20255.976.065.956.005.90144,549
Jan 14, 20255.745.975.745.955.85201,680
Jan 13, 20255.905.935.755.775.67153,360
Jan 10, 20256.106.105.975.995.89169,939
Jan 9, 20255.916.085.916.025.92215,585
Jan 8, 20256.006.005.855.915.81232,432
Jan 7, 20256.006.095.946.025.92444,447
Jan 6, 20255.905.965.865.915.8179,265
Jan 3, 20255.855.985.795.905.80112,719
Jan 2, 20256.126.125.815.835.73165,152
Dec 31, 20245.826.125.826.126.02172,424
Dec 30, 20245.905.935.845.875.77111,070
Dec 27, 20245.715.955.715.925.82133,317
Dec 24, 20245.925.945.815.915.8149,264
Dec 23, 20245.625.915.625.905.80190,526
Dec 20, 20245.635.665.515.605.51874,611
Dec 19, 20245.855.875.605.645.55350,904
Dec 18, 20245.896.055.875.935.83192,934
Dec 17, 20246.006.005.825.885.78194,140
Dec 16, 20246.016.025.906.005.90345,222
Dec 13, 20246.006.136.006.075.97200,646
Dec 12, 20246.016.166.006.106.00209,570
Dec 11, 20246.136.156.006.005.90170,466
Dec 10, 20246.086.176.066.146.04268,131
Dec 9, 20246.376.426.146.176.07133,741
Dec 6, 20246.446.446.346.376.2666,079
Dec 5, 20246.406.446.336.416.30531,893
Dec 4, 20246.316.456.276.396.28239,677
Dec 3, 20246.286.426.176.326.21116,756
Dec 2, 20246.156.386.146.306.19172,932
Nov 29, 20246.196.256.166.216.11122,228
Nov 28, 20246.256.316.186.206.10158,949
Nov 27, 20246.396.546.266.266.15248,821
Nov 26, 20246.206.506.136.456.34181,383
Nov 25, 20246.606.756.326.326.21572,215
Nov 22, 20246.456.676.456.606.49422,217
Nov 21, 20246.866.866.446.476.36270,282
Nov 20, 20246.686.686.576.596.48135,385
Nov 19, 20246.686.746.606.686.57238,619
Nov 18, 20246.636.806.566.656.54154,055
Nov 15, 20246.906.906.606.666.55204,333
Nov 14, 20246.536.766.536.746.63201,273
Nov 13, 20246.656.706.546.566.45339,701
Nov 12, 20246.906.906.676.726.61247,429
Nov 11, 20246.966.966.856.886.76810,053
Nov 8, 20246.856.976.796.956.83182,898
Nov 7, 20246.776.846.706.806.69515,191
Nov 6, 20246.506.596.486.596.4899,050
Nov 5, 20246.466.486.376.466.35109,300
Nov 4, 20246.466.466.306.416.3077,602
Nov 1, 20246.386.386.226.316.2073,053
Oct 31, 20246.266.436.246.406.29216,675
Oct 30, 20246.406.416.196.266.15432,235
Oct 29, 20246.426.466.336.406.29398,436
Oct 28, 20246.506.516.366.416.30306,771
Oct 25, 20246.556.656.406.486.37405,756
Oct 24, 20246.566.586.426.526.41303,552
Oct 23, 20246.146.526.046.416.30325,928
Oct 22, 20246.396.396.186.246.13281,671
Oct 21, 20246.336.486.336.426.31364,246
Oct 18, 20246.286.316.216.316.20245,513
Oct 17, 20246.256.366.186.366.25550,024
Oct 16, 20246.186.326.186.226.12359,766
Oct 15, 20246.006.286.006.266.15387,164
Oct 14, 20246.006.055.996.015.91122,100
Oct 11, 20246.006.065.885.985.88309,350
Oct 10, 20245.776.075.776.005.90425,338
Oct 9, 20245.725.815.675.815.71210,313
Oct 8, 20245.685.725.575.665.56195,171
Oct 7, 20245.555.675.555.665.5671,790
Oct 4, 20245.385.555.385.555.46164,722
Oct 3, 20245.345.475.325.415.32106,263
Oct 2, 20245.265.365.225.325.23204,996
Oct 1, 20245.395.395.235.305.21158,624
Sep 30, 20245.395.395.295.295.20115,979
Sep 27, 20245.335.395.205.335.24184,642
Sep 26, 20245.475.525.305.305.21150,628
Sep 25, 20245.395.435.325.405.3179,379
Sep 24, 20245.445.535.325.395.30330,432
Sep 23, 20245.405.505.345.495.40157,653
Sep 20, 20245.355.445.295.405.31349,182
Sep 19, 20245.185.335.185.295.20101,109
Sep 18, 20245.255.315.175.195.1094,180
Sep 17, 20245.235.395.235.305.21156,491
Sep 16, 20245.325.355.235.345.25139,839
Sep 13, 20245.375.435.315.325.23171,706
Sep 12, 20245.205.405.205.375.28300,186
Sep 11, 20245.285.365.115.135.045,157,668
Sep 10, 20245.355.435.305.305.21245,112
Sep 9, 20245.205.325.175.305.21129,547
Sep 6, 20245.225.255.205.205.11107,884
Sep 5, 20245.245.275.185.205.11120,671
Sep 4, 20245.215.255.135.215.12253,122
Sep 3, 20245.215.345.215.265.17125,575
Sep 2, 20245.265.265.165.235.1474,616
Aug 30, 20245.185.355.185.265.17247,218
Aug 29, 20245.025.215.005.185.09411,653
Aug 28, 20244.995.134.965.125.031,826,866
Aug 27, 2024 0.06 Dividend
Aug 27, 20245.095.104.905.004.921,179,136
Aug 26, 20245.035.225.035.185.03308,265
Aug 23, 20245.005.174.915.155.00271,625
Aug 22, 20244.485.174.475.134.991,108,517
Aug 21, 20244.334.414.304.414.2986,897
Aug 20, 20244.374.374.314.344.2290,959
Aug 19, 20244.354.404.324.334.21103,466
Aug 16, 20244.424.434.384.404.2873,050
Aug 15, 20244.424.454.374.404.28105,214
Aug 14, 20244.434.464.404.454.32198,421
Aug 13, 20244.384.444.304.394.2799,207
Aug 12, 20244.334.414.334.404.2862,276
Aug 9, 20244.184.324.184.324.20112,179
Aug 8, 20244.124.234.124.194.07386,949
Aug 7, 20243.924.143.924.144.02186,219
Aug 6, 20244.004.123.953.953.84239,413
Aug 5, 20244.254.254.004.003.89306,329
Aug 2, 20244.454.454.274.304.18336,535
Aug 1, 20244.544.544.424.484.35154,635
Jul 31, 20244.474.564.464.504.37147,309
Jul 30, 20244.514.514.424.464.3382,599
Jul 29, 20244.444.544.444.524.3939,755
Jul 26, 20244.434.524.424.444.3198,437
Jul 25, 20244.424.444.324.444.31182,990
Jul 24, 20244.424.444.404.424.3094,505
Jul 23, 20244.374.454.374.424.30174,193
Jul 22, 20244.374.394.314.354.23140,179
Jul 19, 20244.464.484.384.384.26202,970
Jul 18, 20244.514.514.454.464.33139,352
Jul 17, 20244.424.524.414.514.38174,187
Jul 16, 20244.364.414.344.394.27100,036
Jul 15, 20244.394.414.304.314.1985,014
Jul 12, 20244.384.414.344.354.23188,481
Jul 11, 20244.444.444.364.374.25174,480
Jul 10, 20244.504.504.384.444.31106,553
Jul 9, 20244.444.524.444.494.3645,975
Jul 8, 20244.364.454.354.454.32115,368
Jul 5, 20244.384.454.384.384.2626,573
Jul 4, 20244.314.434.314.414.29120,382
Jul 3, 20244.444.484.354.354.23217,206
Jul 2, 20244.454.484.344.374.25177,311
Jul 1, 20244.474.514.424.454.3261,250
Jun 28, 20244.544.544.434.484.35117,992
Jun 27, 20244.544.544.454.504.3754,841
Jun 26, 20244.504.564.474.494.36256,025
Jun 25, 20244.614.614.474.544.41298,518
Jun 24, 20244.654.714.554.554.4274,512
Jun 21, 20244.534.684.534.674.54385,572
Jun 20, 20244.264.594.264.544.41501,009
Jun 19, 20244.264.364.234.324.20502,682
Jun 18, 20244.414.434.234.284.16273,930
Jun 17, 20244.404.444.394.414.29101,306
Jun 14, 20244.424.604.354.404.28194,272
Jun 13, 20244.504.564.434.434.3192,206
Jun 12, 20244.594.594.474.534.40140,810
Jun 11, 20244.624.634.514.544.41182,091
Jun 7, 20244.624.714.614.624.49153,525
Jun 6, 20244.654.674.604.644.51132,602
Jun 5, 20244.644.684.604.644.5183,431
Jun 4, 20244.744.744.614.654.52125,501

Related Tickers

FVEN.L Foresight Ventures VCT plc
94.50
0.00%
 
AUSCl.XC
 
CG.MX The Carlyle Group Inc.
805.10
0.00%
 
BIPSl.XC
 
SBP.JO Sabvest Capital Limited
9,830.00
-3.63%
 
SEAF.ST Seafire AB (publ)
5.0000
-0.79%
 
IPOK.F Heidelberger Beteiligungsholding AG
74.50
0.00%
 
WIS.MU Wendel SE
86.00
+0.53%
 
ENN.AX Elanor Investors Group
0.8200
0.00%
 
IAM.AX Income Asset Management Group Limited
0.0280
+33.33%