Advertisement
U.S. Markets open in 3 hrs 50 mins
S&P Futures
5,892.00 -28.00 (-0.47%) Dow Futures
43,263.00 -277.00 (-0.64%) Nasdaq Futures
20,556.25 -77.25 (-0.37%) Russell 2000 Futures
2,287.90 -29.80 (-1.29%) Crude Oil
68.56 -0.60 (-0.87%) Gold
2,638.40 +23.80 (+0.91%)
MA Financial Group Limited (MAF.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 6.68 | 6.74 | 6.60 | 6.68 | 6.68 | 238,619 |
| Nov 18, 2024 | 6.63 | 6.80 | 6.56 | 6.65 | 6.65 | 154,055 |
| Nov 15, 2024 | 6.90 | 6.90 | 6.60 | 6.66 | 6.66 | 204,333 |
| Nov 14, 2024 | 6.53 | 6.76 | 6.53 | 6.74 | 6.74 | 201,273 |
| Nov 13, 2024 | 6.65 | 6.70 | 6.54 | 6.56 | 6.56 | 339,701 |
| Nov 12, 2024 | 6.90 | 6.90 | 6.67 | 6.72 | 6.72 | 247,429 |
| Nov 11, 2024 | 6.96 | 6.96 | 6.85 | 6.88 | 6.88 | 810,053 |
| Nov 08, 2024 | 6.85 | 6.97 | 6.79 | 6.95 | 6.95 | 182,898 |
| Nov 07, 2024 | 6.77 | 6.84 | 6.70 | 6.80 | 6.80 | 515,191 |
| Nov 06, 2024 | 6.50 | 6.59 | 6.48 | 6.59 | 6.59 | 99,050 |
| Nov 05, 2024 | 6.46 | 6.48 | 6.37 | 6.46 | 6.46 | 109,300 |
| Nov 04, 2024 | 6.46 | 6.46 | 6.30 | 6.41 | 6.41 | 77,602 |
| Nov 01, 2024 | 6.38 | 6.38 | 6.22 | 6.31 | 6.31 | 73,053 |
| Oct 31, 2024 | 6.26 | 6.43 | 6.24 | 6.40 | 6.40 | 216,675 |
| Oct 30, 2024 | 6.40 | 6.41 | 6.19 | 6.26 | 6.26 | 432,235 |
| Oct 29, 2024 | 6.42 | 6.46 | 6.33 | 6.40 | 6.40 | 398,436 |
| Oct 28, 2024 | 6.50 | 6.51 | 6.36 | 6.41 | 6.41 | 306,771 |
| Oct 25, 2024 | 6.55 | 6.65 | 6.40 | 6.48 | 6.48 | 405,756 |
| Oct 24, 2024 | 6.56 | 6.58 | 6.42 | 6.52 | 6.52 | 303,552 |
| Oct 23, 2024 | 6.14 | 6.52 | 6.04 | 6.41 | 6.41 | 325,928 |
| Oct 22, 2024 | 6.39 | 6.39 | 6.18 | 6.24 | 6.24 | 281,671 |
| Oct 21, 2024 | 6.33 | 6.48 | 6.33 | 6.42 | 6.42 | 364,246 |
| Oct 18, 2024 | 6.28 | 6.31 | 6.21 | 6.31 | 6.31 | 245,513 |
| Oct 17, 2024 | 6.25 | 6.36 | 6.18 | 6.36 | 6.36 | 550,024 |
| Oct 16, 2024 | 6.18 | 6.32 | 6.18 | 6.22 | 6.22 | 359,766 |
| Oct 15, 2024 | 6.00 | 6.28 | 6.00 | 6.26 | 6.26 | 387,164 |
| Oct 14, 2024 | 6.00 | 6.05 | 5.99 | 6.01 | 6.01 | 122,100 |
| Oct 11, 2024 | 6.00 | 6.06 | 5.88 | 5.98 | 5.98 | 309,350 |
| Oct 10, 2024 | 5.77 | 6.07 | 5.77 | 6.00 | 6.00 | 425,338 |
| Oct 09, 2024 | 5.72 | 5.81 | 5.67 | 5.81 | 5.81 | 210,313 |
| Oct 08, 2024 | 5.68 | 5.72 | 5.57 | 5.66 | 5.66 | 195,171 |
| Oct 07, 2024 | 5.55 | 5.67 | 5.55 | 5.66 | 5.66 | 71,790 |
| Oct 04, 2024 | 5.38 | 5.55 | 5.38 | 5.55 | 5.55 | 164,722 |
| Oct 03, 2024 | 5.34 | 5.47 | 5.32 | 5.41 | 5.41 | 106,263 |
| Oct 02, 2024 | 5.26 | 5.36 | 5.22 | 5.32 | 5.32 | 204,996 |
| Oct 01, 2024 | 5.39 | 5.39 | 5.23 | 5.30 | 5.30 | 158,624 |
| Sep 30, 2024 | 5.39 | 5.39 | 5.29 | 5.29 | 5.29 | 115,979 |
| Sep 27, 2024 | 5.33 | 5.39 | 5.20 | 5.33 | 5.33 | 184,642 |
| Sep 26, 2024 | 5.47 | 5.52 | 5.30 | 5.30 | 5.30 | 150,628 |
| Sep 25, 2024 | 5.39 | 5.43 | 5.32 | 5.40 | 5.40 | 79,379 |
| Sep 24, 2024 | 5.44 | 5.53 | 5.32 | 5.39 | 5.39 | 330,432 |
| Sep 23, 2024 | 5.40 | 5.50 | 5.34 | 5.49 | 5.49 | 157,653 |
| Sep 20, 2024 | 5.35 | 5.44 | 5.29 | 5.40 | 5.40 | 349,182 |
| Sep 19, 2024 | 5.18 | 5.33 | 5.18 | 5.29 | 5.29 | 101,109 |
| Sep 18, 2024 | 5.25 | 5.31 | 5.17 | 5.19 | 5.19 | 94,180 |
| Sep 17, 2024 | 5.23 | 5.39 | 5.23 | 5.30 | 5.30 | 156,491 |
| Sep 16, 2024 | 5.32 | 5.35 | 5.23 | 5.34 | 5.34 | 139,839 |
| Sep 13, 2024 | 5.37 | 5.43 | 5.31 | 5.32 | 5.32 | 171,706 |
| Sep 12, 2024 | 5.20 | 5.40 | 5.20 | 5.37 | 5.37 | 300,186 |
| Sep 11, 2024 | 5.28 | 5.36 | 5.11 | 5.13 | 5.13 | 5,157,668 |
| Sep 10, 2024 | 5.35 | 5.43 | 5.30 | 5.30 | 5.30 | 245,112 |
| Sep 09, 2024 | 5.20 | 5.32 | 5.17 | 5.30 | 5.30 | 129,547 |
| Sep 06, 2024 | 5.22 | 5.25 | 5.20 | 5.20 | 5.20 | 107,884 |
| Sep 05, 2024 | 5.24 | 5.27 | 5.18 | 5.20 | 5.20 | 120,671 |
| Sep 04, 2024 | 5.21 | 5.25 | 5.13 | 5.21 | 5.21 | 253,122 |
| Sep 03, 2024 | 5.21 | 5.34 | 5.21 | 5.26 | 5.26 | 125,575 |
| Sep 02, 2024 | 5.26 | 5.26 | 5.16 | 5.23 | 5.23 | 74,616 |
| Aug 30, 2024 | 5.18 | 5.35 | 5.18 | 5.26 | 5.26 | 247,218 |
| Aug 29, 2024 | 5.02 | 5.21 | 5.00 | 5.18 | 5.18 | 411,653 |
| Aug 28, 2024 | 4.99 | 5.13 | 4.96 | 5.12 | 5.12 | 1,826,866 |
| Aug 27, 2024 | 5.09 | 5.10 | 4.90 | 5.00 | 5.00 | 1,179,136 |
| Aug 26, 2024 | 5.03 | 5.22 | 5.03 | 5.18 | 5.18 | 308,265 |
| Aug 23, 2024 | 5.00 | 5.17 | 4.91 | 5.15 | 5.15 | 271,625 |
| Aug 22, 2024 | 4.48 | 5.17 | 4.47 | 5.13 | 5.13 | 1,108,517 |
| Aug 21, 2024 | 4.33 | 4.41 | 4.30 | 4.41 | 4.41 | 86,897 |
| Aug 20, 2024 | 4.37 | 4.37 | 4.31 | 4.34 | 4.34 | 90,959 |
| Aug 19, 2024 | 4.35 | 4.40 | 4.32 | 4.33 | 4.33 | 103,466 |
| Aug 16, 2024 | 4.42 | 4.43 | 4.38 | 4.40 | 4.40 | 73,050 |
| Aug 15, 2024 | 4.42 | 4.45 | 4.37 | 4.40 | 4.40 | 105,214 |
| Aug 14, 2024 | 4.43 | 4.46 | 4.40 | 4.45 | 4.45 | 198,421 |
| Aug 13, 2024 | 4.38 | 4.44 | 4.30 | 4.39 | 4.39 | 99,207 |
| Aug 12, 2024 | 4.33 | 4.41 | 4.33 | 4.40 | 4.40 | 62,276 |
| Aug 09, 2024 | 4.18 | 4.32 | 4.18 | 4.32 | 4.32 | 112,179 |
| Aug 08, 2024 | 4.12 | 4.23 | 4.12 | 4.19 | 4.19 | 386,949 |
| Aug 07, 2024 | 3.92 | 4.14 | 3.92 | 4.14 | 4.14 | 186,219 |
| Aug 06, 2024 | 4.00 | 4.12 | 3.95 | 3.95 | 3.95 | 239,413 |
| Aug 05, 2024 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | 306,329 |
| Aug 02, 2024 | 4.45 | 4.45 | 4.27 | 4.30 | 4.30 | 336,535 |
| Aug 01, 2024 | 4.54 | 4.54 | 4.42 | 4.48 | 4.48 | 154,635 |
| Jul 31, 2024 | 4.47 | 4.56 | 4.46 | 4.50 | 4.50 | 147,309 |
| Jul 30, 2024 | 4.51 | 4.51 | 4.42 | 4.46 | 4.46 | 82,599 |
| Jul 29, 2024 | 4.44 | 4.54 | 4.44 | 4.52 | 4.52 | 39,755 |
| Jul 26, 2024 | 4.43 | 4.52 | 4.42 | 4.44 | 4.44 | 98,437 |
| Jul 25, 2024 | 4.42 | 4.44 | 4.32 | 4.44 | 4.44 | 182,990 |
| Jul 24, 2024 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | 94,505 |
| Jul 23, 2024 | 4.37 | 4.45 | 4.37 | 4.42 | 4.42 | 174,193 |
| Jul 22, 2024 | 4.37 | 4.39 | 4.31 | 4.35 | 4.35 | 140,179 |
| Jul 19, 2024 | 4.46 | 4.48 | 4.38 | 4.38 | 4.38 | 202,970 |
| Jul 18, 2024 | 4.51 | 4.51 | 4.45 | 4.46 | 4.46 | 139,352 |
| Jul 17, 2024 | 4.42 | 4.52 | 4.41 | 4.51 | 4.51 | 174,187 |
| Jul 16, 2024 | 4.36 | 4.41 | 4.34 | 4.39 | 4.39 | 100,036 |
| Jul 15, 2024 | 4.39 | 4.41 | 4.30 | 4.31 | 4.31 | 85,014 |
| Jul 12, 2024 | 4.38 | 4.41 | 4.34 | 4.35 | 4.35 | 188,481 |
| Jul 11, 2024 | 4.44 | 4.44 | 4.36 | 4.37 | 4.37 | 174,480 |
| Jul 10, 2024 | 4.50 | 4.50 | 4.38 | 4.44 | 4.44 | 106,553 |
| Jul 09, 2024 | 4.44 | 4.52 | 4.44 | 4.49 | 4.49 | 45,975 |
| Jul 08, 2024 | 4.36 | 4.45 | 4.35 | 4.45 | 4.45 | 115,368 |
| Jul 05, 2024 | 4.38 | 4.45 | 4.38 | 4.38 | 4.38 | 26,573 |
| Jul 04, 2024 | 4.31 | 4.43 | 4.31 | 4.41 | 4.41 | 120,382 |
| Jul 03, 2024 | 4.44 | 4.48 | 4.35 | 4.35 | 4.35 | 217,206 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.