Skip to main content
MA Financial Group Limited (ASX:MAF)
Australia flag Australia · Delayed Price · Currency is AUD
9.80
-0.35 (-3.45%)
At close: Dec 5, 2025

MA Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.6610.179.669.809.80-3.45%100,945
Dec 4, 20259.9810.169.7310.1510.152.53%690,324
Dec 3, 20259.3510.119.329.909.901.43%319,032
Dec 2, 20259.469.769.469.769.762.85%369,212
Dec 1, 20259.649.829.479.499.49-1.76%128,474
Nov 28, 20259.689.899.549.669.66-0.21%105,532
Nov 27, 20259.279.789.279.689.680.94%117,476
Nov 26, 20259.409.599.269.599.593.12%220,198
Nov 25, 20259.479.569.249.309.300.22%132,807
Nov 24, 20259.159.419.139.289.281.20%639,115
Nov 21, 20259.419.429.129.179.17-2.65%173,863
Nov 20, 20259.159.479.159.429.421.84%167,499
Nov 19, 20259.439.439.109.259.25-0.96%167,740
Nov 18, 20259.359.599.269.349.34-3.41%186,633
Nov 17, 20259.399.679.399.679.672.22%107,239
Nov 14, 20259.739.779.429.469.46-4.92%250,430
Nov 13, 20259.9910.289.899.959.950.51%665,245
Nov 12, 20259.869.959.789.909.900.41%243,403
Nov 11, 20259.529.909.529.869.862.82%256,716
Nov 10, 20259.469.599.089.599.596.44%231,261
Nov 7, 20259.349.348.989.019.01-4.25%170,225
Nov 6, 20259.359.459.219.419.410.21%155,069
Nov 5, 20259.559.559.109.399.39-1.57%183,225
Nov 4, 20259.509.579.449.549.540.21%250,133
Nov 3, 20259.919.919.479.529.52-0.94%82,319
Oct 31, 20259.709.779.589.619.61-0.31%117,627
Oct 30, 20259.789.789.409.649.64-1.43%143,141
Oct 29, 202510.0010.109.749.789.78-2.10%397,856
Oct 28, 20259.8410.019.689.999.992.04%174,117
Oct 27, 20259.469.809.459.799.794.37%167,376
Oct 24, 20259.519.649.389.389.38-1.37%439,000
Oct 23, 20259.5010.129.509.519.515.55%531,709
Oct 22, 20259.109.158.899.019.01-2.07%178,647
Oct 21, 20258.909.218.889.209.203.37%508,684
Oct 20, 20258.908.988.838.908.900.11%346,955
Oct 17, 20259.209.208.838.898.89-3.26%786,164
Oct 16, 20259.139.278.919.199.190.88%212,431
Oct 15, 20259.099.198.979.119.111.00%116,695
Oct 14, 20258.939.108.839.029.022.04%204,234
Oct 13, 20259.269.268.848.848.84-3.70%239,508
Oct 10, 20259.249.349.169.189.18-0.97%150,362
Oct 9, 20259.039.359.019.279.273.00%1,005,438
Oct 8, 20259.259.258.939.009.00-1.10%193,937
Oct 7, 20259.029.258.969.109.100.33%175,015
Oct 6, 20259.119.248.939.079.07-0.44%158,692
Oct 3, 20259.409.409.059.119.11-0.44%195,046
Oct 2, 20259.409.409.129.159.15-429,321
Oct 1, 20259.349.349.119.159.15-1.82%284,727
Sep 30, 20259.089.349.059.329.322.42%238,297
Sep 29, 20258.909.248.909.109.10-0.87%145,887
Sep 26, 20259.189.259.019.189.18-0.11%201,070
Sep 25, 20259.309.308.929.199.19-1.18%402,227
Sep 24, 20259.449.449.089.309.30-1.17%259,087
Sep 23, 20259.409.569.289.419.412.06%297,270
Sep 22, 20259.599.619.169.229.22-3.96%184,353
Sep 19, 20259.509.609.409.609.601.05%1,845,774
Sep 18, 20259.259.509.199.509.502.93%200,483
Sep 17, 20259.319.349.209.239.23-1.49%234,282
Sep 16, 20259.309.459.259.379.370.64%262,189
Sep 15, 20259.649.649.259.319.31-2.21%5,134,135
Sep 12, 20259.509.789.429.529.521.06%229,219
Sep 11, 20259.549.559.269.429.42-1.98%217,900
Sep 10, 20259.499.689.419.619.611.26%389,785
Sep 9, 20259.439.569.239.499.491.71%307,548
Sep 8, 20259.029.369.029.339.331.97%232,618
Sep 5, 20258.899.238.899.159.151.33%285,121
Sep 4, 20258.819.398.819.039.03-1.74%325,477
Sep 3, 20259.459.649.119.199.19-3.67%235,276
Sep 2, 20259.679.709.359.549.54-1.65%2,069,261
Sep 1, 20259.619.749.459.709.640.31%359,065
Aug 29, 20259.269.799.269.679.611.68%272,068
Aug 28, 20259.459.569.199.519.451.28%563,942
Aug 27, 20259.169.518.799.399.332.62%635,968
Aug 26, 20259.109.239.059.159.090.33%1,004,563
Aug 25, 20259.229.258.919.129.06-1.08%591,748
Aug 22, 20259.629.629.149.229.16-2.12%598,119
Aug 21, 20258.399.478.219.429.3613.77%1,064,677
Aug 20, 20258.538.538.218.288.23-3.27%142,299
Aug 19, 20258.458.688.458.568.51-116,304
Aug 18, 20258.508.638.458.568.510.82%204,420
Aug 15, 20258.608.758.308.498.44-1.05%331,283
Aug 14, 20258.328.678.328.588.532.14%296,993
Aug 13, 20258.198.448.198.408.352.69%218,039
Aug 12, 20258.008.228.008.188.130.49%103,028
Aug 11, 20257.988.207.988.148.092.65%135,682
Aug 8, 20257.997.997.827.937.88-0.75%67,702
Aug 7, 20257.938.047.867.997.940.13%144,609
Aug 6, 20257.858.107.857.987.932.84%162,843
Aug 5, 20258.088.217.737.767.71-3.24%126,662
Aug 4, 20258.038.137.928.027.97-0.50%99,512
Aug 1, 20258.098.097.998.068.01-1.35%72,183
Jul 31, 20258.078.228.008.178.121.49%261,152
Jul 30, 20258.088.147.948.058.00-0.98%161,667
Jul 29, 20257.988.157.828.138.083.04%307,321
Jul 28, 20257.938.027.837.897.84-0.25%64,046
Jul 25, 20257.857.937.777.917.860.76%121,866
Jul 24, 20257.907.917.707.857.80-1.38%258,982
Jul 23, 20257.837.977.687.967.911.66%155,880
Jul 22, 20257.707.887.697.837.780.77%103,319
Jul 21, 20257.837.837.617.777.72-0.26%92,479