Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe AU - Delayed Quote AUD

MA Financial Group Limited (MAF.XA)

6.41
+0.24
+(3.90%)
At close: 3:59:52 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20256.176.446.176.416.41322,282
Apr 22, 20256.096.276.006.176.1739,029
Apr 17, 20256.086.136.016.066.0630,377
Apr 16, 20256.096.115.976.046.04212,407
Apr 15, 20256.416.446.046.136.1342,449
Apr 14, 20256.286.516.136.466.4621,363
Apr 11, 20256.136.326.016.316.3135,379
Apr 10, 20256.036.306.036.146.1443,278
Apr 9, 20255.775.805.555.615.6139,372
Apr 8, 20255.976.035.895.945.9462,209
Apr 7, 20255.516.005.395.975.97133,743
Apr 4, 20256.606.606.206.216.2165,828
Apr 3, 20257.127.126.746.866.8638,582
Apr 2, 20256.977.106.967.107.10116,033
Apr 1, 20256.837.016.836.876.8716,555
Mar 31, 20256.987.036.856.866.8631,050
Mar 28, 20257.157.187.057.157.1521,837
Mar 27, 20257.167.227.097.217.2130,116
Mar 26, 20257.457.487.187.317.3127,438
Mar 25, 20257.397.577.387.387.3834,828
Mar 24, 20257.577.577.317.387.3841,344
Mar 21, 20257.457.467.407.437.4345,427
Mar 20, 20257.817.817.367.427.4231,982
Mar 19, 20257.347.457.147.297.2931,904
Mar 18, 20257.467.547.377.467.4632,126
Mar 17, 20257.487.517.297.407.4033,322
Mar 14, 20257.167.427.107.377.3740,531
Mar 13, 20257.307.367.187.207.2030,740
Mar 12, 20257.597.597.177.187.1895,422
Mar 11, 20257.557.617.447.537.5350,785
Mar 10, 20257.747.807.697.767.7621,040
Mar 7, 20258.038.037.727.787.7844,837
Mar 6, 20258.038.087.928.088.08101,563
Mar 5, 20258.008.087.958.048.0462,824
Mar 4, 20258.118.167.928.088.0877,010
Mar 3, 20258.238.308.028.218.2173,088
Feb 28, 20258.268.278.038.108.1045,895
Feb 27, 20258.158.458.078.328.32104,176
Feb 26, 20258.148.238.048.178.1768,121
Feb 25, 2025 0.14 Dividend
Feb 25, 20258.228.388.148.238.2365,134
Feb 24, 20258.248.358.098.328.1837,006
Feb 21, 20258.098.338.008.268.1249,329
Feb 20, 20257.518.157.508.107.96147,161
Feb 19, 20257.747.747.457.507.37107,421
Feb 18, 20257.697.867.677.767.6351,449
Feb 17, 20257.517.767.447.727.5951,769
Feb 14, 20257.567.607.407.567.4340,943
Feb 13, 20257.317.447.307.447.3131,454
Feb 12, 20257.147.347.037.257.1322,805
Feb 11, 20257.227.247.117.137.0114,255
Feb 10, 20257.207.427.207.297.17236,263
Feb 7, 20256.807.256.807.227.1021,617
Feb 6, 20256.706.846.676.826.7157,614
Feb 5, 20256.686.786.646.686.5614,492
Feb 4, 20256.596.746.596.676.5627,192
Feb 3, 20256.646.646.486.516.4032,537
Jan 31, 20256.856.856.656.656.5419,438
Jan 30, 20256.736.896.666.836.7223,518
Jan 29, 20256.646.816.646.716.6022,691
Jan 28, 20256.626.656.446.656.5463,850
Jan 24, 20256.496.556.496.556.4443,539
Jan 23, 20256.616.636.476.486.3748,162
Jan 22, 20256.496.606.486.586.4727,391
Jan 21, 20256.336.486.326.456.3486,482
Jan 20, 20256.246.266.206.246.1361,846
Jan 17, 20256.306.306.166.186.0812,570
Jan 16, 20256.136.246.106.206.1047,236
Jan 15, 20256.006.065.976.005.9029,188
Jan 14, 20255.805.965.805.955.8558,539
Jan 13, 20255.915.915.755.805.7025,475
Jan 10, 20256.046.075.976.005.9027,560
Jan 9, 20255.936.085.936.035.9348,708
Jan 8, 20255.975.995.865.925.8247,950
Jan 7, 20255.956.095.956.005.9058,165
Jan 6, 20255.955.965.875.935.8320,941
Jan 3, 20255.825.975.805.905.8031,090
Jan 2, 20256.066.065.815.815.7146,157
Dec 31, 20245.846.065.846.035.9310,637
Dec 30, 20245.895.935.845.885.7830,417
Dec 27, 20245.885.955.865.925.8230,326
Dec 24, 20245.925.945.825.895.7912,797
Dec 23, 20245.675.895.675.865.7630,253
Dec 20, 20245.635.665.515.535.4482,598
Dec 19, 20245.805.855.605.655.5571,880
Dec 18, 20245.876.045.865.945.8463,084
Dec 17, 20246.006.005.835.865.76415,513
Dec 16, 20246.026.025.916.005.9032,774
Dec 13, 20246.036.136.006.085.9820,889
Dec 12, 20246.066.166.006.106.0027,092
Dec 11, 20246.116.116.006.015.9127,805
Dec 10, 20246.096.166.066.136.0333,116
Dec 9, 20246.376.426.156.156.0517,663
Dec 6, 20246.426.426.356.376.2623,641
Dec 5, 20246.436.436.336.376.2615,906
Dec 4, 20246.316.446.276.396.2830,345
Dec 3, 20246.316.416.256.336.2218,323
Dec 2, 20246.146.386.146.286.1723,208
Nov 29, 20246.196.256.166.216.11119,233
Nov 28, 20246.256.316.186.216.11241,064
Nov 27, 20246.466.526.276.286.1725,735
Nov 26, 20246.326.506.296.466.3527,517
Nov 25, 20246.586.706.336.366.2528,484
Nov 22, 20246.566.676.546.636.5285,425
Nov 21, 20246.666.666.446.496.3852,020
Nov 20, 20246.626.656.576.636.52220,084
Nov 19, 20246.686.746.616.676.5648,498
Nov 18, 20246.696.786.556.666.5546,795
Nov 15, 20246.736.766.606.666.5539,980
Nov 14, 20246.586.766.586.736.6255,786
Nov 13, 20246.656.706.546.556.4479,358
Nov 12, 20246.906.906.676.746.6356,482
Nov 11, 20246.906.956.856.886.7634,057
Nov 8, 20246.866.976.806.956.84128,460
Nov 7, 20246.796.866.716.766.6523,219
Nov 6, 20246.536.606.476.586.4717,014
Nov 4, 20246.466.466.316.406.2918,511
Nov 1, 20246.326.336.226.286.1735,898
Oct 31, 20246.336.426.246.416.3138,088
Oct 29, 20246.426.466.356.396.28224,571
Oct 28, 20246.516.516.366.426.3167,450
Oct 25, 20246.516.646.416.486.3756,882
Oct 24, 20246.556.586.426.526.41167,500
Oct 23, 20246.186.516.026.426.3145,950
Oct 22, 20246.336.366.196.246.1336,449
Oct 21, 20246.356.486.356.436.3233,059
Oct 18, 20246.276.316.216.296.1835,000
Oct 17, 20246.286.296.186.266.1546,080
Oct 16, 20246.256.316.216.226.1237,171
Oct 15, 20246.036.286.036.276.16173,784
Oct 14, 20246.006.055.996.025.9215,759
Oct 11, 20246.006.055.895.985.8840,020
Oct 10, 20245.856.075.826.015.9133,838
Oct 9, 20245.705.805.675.795.6922,954
Oct 8, 20245.665.715.585.665.5641,521
Oct 7, 20245.555.675.555.645.5514,406
Oct 4, 20245.415.525.375.515.4220,302
Oct 3, 20245.335.465.325.445.3575,050
Oct 2, 20245.245.365.245.325.2322,126
Oct 1, 20245.345.365.235.285.1923,408
Sep 30, 20245.375.375.295.305.2123,253
Sep 27, 20245.295.395.215.315.2224,274
Sep 26, 20245.445.525.315.325.23133,587
Sep 25, 20245.395.425.335.405.3121,351
Sep 24, 20245.465.525.335.395.3044,046
Sep 23, 20245.395.505.355.485.3921,218
Sep 20, 20245.355.445.305.435.349,984
Sep 19, 20245.195.335.195.335.2421,979
Sep 18, 20245.295.305.185.205.1114,058
Sep 17, 20245.335.385.305.315.2220,856
Sep 16, 20245.355.355.245.325.2345,700
Sep 13, 20245.415.435.315.325.2323,023
Sep 12, 20245.285.395.285.385.2959,587
Sep 11, 20245.305.355.115.145.0521,577
Sep 10, 20245.355.445.305.315.2233,180
Sep 9, 20245.215.315.185.315.2223,489
Sep 6, 20245.215.255.205.205.1133,924
Sep 5, 20245.255.265.185.205.1130,042
Sep 4, 20245.205.245.175.245.1549,683
Sep 3, 20245.225.345.225.245.1549,220
Sep 2, 20245.225.245.165.225.1313,864
Aug 30, 20245.185.345.185.265.1726,379
Aug 29, 20245.005.215.005.185.0960,398
Aug 28, 20245.005.134.975.105.01274,814
Aug 27, 2024 0.06 Dividend
Aug 26, 20245.165.225.115.145.0056,486
Aug 23, 20245.025.174.915.175.0270,383
Aug 22, 20244.545.174.545.144.99287,807
Aug 21, 20244.334.414.304.404.2810,151
Aug 20, 20244.374.374.314.344.22285,226
Aug 19, 20244.394.404.324.334.2122,273
Aug 16, 20244.414.434.394.404.2812,030
Aug 15, 20244.454.454.374.404.28231,792
Aug 14, 20244.434.454.414.434.30380,857
Aug 13, 20244.394.424.304.414.2920,471
Aug 12, 20244.334.414.334.394.279,359
Aug 9, 20244.244.314.234.294.1720,307
Aug 8, 20244.134.224.124.184.0643,724
Aug 7, 20243.944.133.924.134.0167,074
Aug 6, 20243.994.113.953.953.8448,579
Aug 5, 20244.244.244.014.033.9242,477
Aug 2, 20244.414.414.284.284.1615,953
Aug 1, 20244.514.524.424.464.3323,433
Jul 31, 20244.504.564.454.514.3826,584
Jul 30, 20244.514.514.424.464.3321,120
Jul 29, 20244.494.524.464.504.376,875
Jul 26, 20244.474.514.444.454.3210,888
Jul 25, 20244.394.444.324.434.3037,974
Jul 24, 20244.414.444.404.414.2934,316
Jul 23, 20244.384.454.384.434.3017,054
Jul 22, 20244.374.384.314.364.2443,882
Jul 19, 20244.464.464.384.394.27-
Jul 18, 20244.504.514.464.474.3413,831
Jul 17, 20244.424.524.424.494.3626,980
Jul 16, 20244.394.404.354.394.2723,274
Jul 15, 20244.384.404.304.334.2114,940
Jul 12, 20244.394.404.344.354.2332,673
Jul 11, 20244.434.434.374.384.2615,748
Jul 10, 20244.484.484.384.444.3116,194
Jul 9, 20244.464.524.464.494.367,500
Jul 8, 20244.364.454.354.454.3219,051
Jul 5, 20244.414.454.384.394.278,947
Jul 4, 20244.354.434.324.404.2817,643
Jul 3, 20244.384.484.354.354.2342,476
Jul 2, 20244.454.474.354.374.2539,110
Jul 1, 20244.474.524.424.454.3217,154
Jun 28, 20244.544.544.434.484.3511,879
Jun 27, 20244.514.544.454.524.3916,781
Jun 26, 20244.524.554.474.484.3553,742
Jun 25, 20244.584.594.474.534.4023,939
Jun 24, 20244.644.714.554.554.4213,438
Jun 21, 20244.554.684.534.654.5230,941
Jun 20, 20244.284.584.284.554.4248,511
Jun 19, 20244.264.364.234.334.2156,570
Jun 18, 20244.414.434.244.274.1560,817
Jun 17, 20244.404.434.394.424.2931,828
Jun 14, 20244.444.444.354.404.2850,373
Jun 13, 20244.504.574.444.454.3221,635
Jun 12, 20244.524.574.454.524.3958,452
Jun 11, 20244.624.624.524.544.4142,071
Jun 7, 20244.684.714.614.654.5244,293
Jun 6, 20244.634.674.614.674.5425,297
Jun 5, 20244.634.674.604.654.5215,979
Jun 4, 20244.724.734.614.654.5217,657
Jun 3, 20244.804.804.654.724.5927,271
May 31, 20244.584.604.574.594.4622,931
May 30, 20244.554.604.554.584.4523,470
May 29, 20244.584.614.574.604.4718,474
May 28, 20244.644.644.584.604.4722,822
May 27, 20244.614.664.594.614.4818,747
May 24, 20244.554.564.514.544.4115,337
May 23, 20244.594.634.564.584.4517,960
May 22, 20244.624.654.554.614.4832,128
May 21, 20244.614.634.584.604.4721,325
May 20, 20244.664.714.594.614.4821,525
May 17, 20244.654.684.594.594.4611,543
May 16, 20244.694.754.594.694.5636,653
May 15, 20244.664.684.634.664.5313,596
May 14, 20244.654.744.634.644.5121,721
May 13, 20244.604.644.594.644.51212,989
May 10, 20244.554.614.544.604.4743,577
May 9, 20244.534.574.484.534.4051,418
May 8, 20244.544.644.534.564.4331,394
May 7, 20244.554.624.554.604.4718,030
May 6, 20244.584.594.544.584.4535,826
May 3, 20244.594.624.584.594.4613,717
May 2, 20244.594.624.564.584.4511,983
May 1, 20244.574.644.564.564.4317,200
Apr 30, 20244.574.634.544.624.4926,237
Apr 29, 20244.484.584.444.564.4329,267
Apr 26, 20244.504.524.404.454.3263,086
Apr 24, 20244.754.764.504.574.4453,419
Apr 23, 20244.614.724.614.704.5715,740