MA Financial Group Limited(AU:MAF)
A$4.81-0.10 (-2.04%)
AU:MAF
MA Financial Group Limited historical prices
A$4.81
At close:-0.10 (-2.04%)
Want to see AU:MAF full AI Analyst Report?
MA Financial Group Limited (MAF) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.00 | 5.00 | 4.81 | 4.81 | 4.81 | -2.04% | 252,735 | 0.49 |
| Nov 12, 2026 | 4.82 | 4.97 | 4.82 | 4.91 | 4.91 | +0.82% | 3,414,376 | 7.44 |
| Nov 11, 2026 | 4.90 | 4.98 | 4.85 | 4.87 | 4.87 | -0.61% | 431,444 | 0.95 |
| Nov 10, 2026 | 4.83 | 5.03 | 4.83 | 4.90 | 4.90 | -2.00% | 222,801 | 0.49 |
| Nov 09, 2026 | 5.00 | 5.02 | 4.86 | 4.95 | 4.95 | -1.00% | 248,246 | 0.55 |
| Nov 06, 2026 | 5.27 | 5.27 | 4.96 | 5.00 | 5.00 | -4.94% | 428,082 | 0.96 |
| Nov 05, 2026 | 5.00 | 5.27 | 5.00 | 5.26 | 5.26 | +7.57% | 297,281 | 0.67 |
| Nov 04, 2026 | 5.00 | 5.00 | 4.80 | 4.89 | 4.89 | -1.21% | 260,586 | 0.59 |
| Nov 03, 2026 | 4.79 | 4.98 | 4.79 | 4.95 | 4.95 | +4.65% | 201,137 | 0.45 |
| Nov 02, 2026 | 4.71 | 4.86 | 4.63 | 4.73 | 4.73 | -0.21% | 1,540,472 | 3.62 |
| Oct 30, 2026 | 4.73 | 4.81 | 4.67 | 4.74 | 4.74 | +0.85% | 312,888 | 0.73 |
| Oct 29, 2026 | 4.65 | 4.74 | 4.63 | 4.70 | 4.70 | +1.29% | 272,408 | 0.64 |
| Oct 28, 2026 | 4.61 | 4.73 | 4.60 | 4.64 | 4.64 | +1.75% | 230,507 | 0.54 |
| Oct 27, 2026 | 4.51 | 4.59 | 4.45 | 4.56 | 4.56 | +0.66% | 358,059 | 0.84 |
| Oct 26, 2026 | 4.69 | 4.69 | 4.42 | 4.53 | 4.53 | +1.34% | 491,097 | 1.16 |
| Oct 23, 2026 | 4.43 | 4.51 | 4.22 | 4.47 | 4.47 | +0.90% | 654,891 | 1.57 |
| Oct 22, 2026 | 4.80 | 4.86 | 4.33 | 4.43 | 4.43 | -7.71% | 998,875 | 2.46 |
| Oct 21, 2026 | 4.73 | 5.18 | 4.73 | 4.80 | 4.80 | +3.00% | 443,641 | 1.08 |
| Oct 20, 2026 | 4.81 | 4.81 | 4.62 | 4.66 | 4.66 | -0.43% | 285,256 | 0.70 |
| Oct 19, 2026 | 4.57 | 4.76 | 4.57 | 4.68 | 4.68 | +0.21% | 361,421 | 0.90 |
| Oct 16, 2026 | 4.46 | 4.76 | 4.44 | 4.67 | 4.67 | +5.66% | 338,006 | 0.85 |
| Oct 15, 2026 | 4.67 | 4.67 | 4.42 | 4.42 | 4.42 | -3.49% | 378,595 | 0.96 |
| Oct 14, 2026 | 4.60 | 4.62 | 4.54 | 4.58 | 4.58 | 0.00% | 167,532 | 0.43 |
| Oct 13, 2026 | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | -2.35% | 251,144 | 0.64 |
| Oct 12, 2026 | 4.70 | 4.74 | 4.67 | 4.69 | 4.69 | +0.43% | 135,412 | 0.34 |
| Oct 09, 2026 | 4.57 | 4.69 | 4.57 | 4.67 | 4.67 | +1.97% | 150,076 | 0.38 |
| Oct 08, 2026 | 4.67 | 4.71 | 4.52 | 4.58 | 4.58 | -2.76% | 357,269 | 0.91 |
| Oct 07, 2026 | 4.60 | 4.80 | 4.60 | 4.71 | 4.71 | -1.26% | 176,574 | 0.45 |
| Oct 06, 2026 | 4.60 | 4.80 | 4.60 | 4.77 | 4.77 | +3.02% | 423,498 | 1.09 |
| Oct 05, 2026 | 4.75 | 4.75 | 4.60 | 4.63 | 4.63 | -1.28% | 192,168 | 0.49 |
| Oct 02, 2026 | 4.84 | 4.84 | 4.62 | 4.69 | 4.69 | -1.26% | 383,140 | 0.98 |
| Oct 01, 2026 | 4.71 | 4.82 | 4.69 | 4.75 | 4.75 | -1.45% | 384,084 | 1.00 |
| Sep 30, 2026 | 4.78 | 4.89 | 4.73 | 4.82 | 4.82 | +0.42% | 290,577 | 0.76 |
| Sep 29, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | +1.69% | 228,164 | 0.59 |
| Sep 28, 2026 | 4.67 | 4.76 | 4.64 | 4.72 | 4.72 | +0.43% | 425,426 | 1.11 |
| Sep 25, 2026 | 4.75 | 4.88 | 4.66 | 4.70 | 4.70 | -1.88% | 326,023 | 0.86 |
| Sep 24, 2026 | 4.79 | 4.83 | 4.68 | 4.79 | 4.79 | -0.42% | 246,243 | 0.64 |
| Sep 23, 2026 | 5.23 | 5.23 | 4.81 | 4.81 | 4.81 | -4.56% | 427,108 | 1.10 |
| Sep 22, 2026 | 5.08 | 5.14 | 4.99 | 5.04 | 5.04 | +2.02% | 414,692 | 1.04 |
| Sep 21, 2026 | 4.92 | 5.16 | 4.84 | 4.94 | 4.94 | +0.41% | 653,001 | 1.67 |
| Sep 18, 2026 | 4.89 | 4.96 | 4.84 | 4.92 | 4.92 | +0.61% | 1,909,428 | 5.17 |
| Sep 17, 2026 | 5.01 | 5.03 | 4.86 | 4.89 | 4.89 | -2.98% | 408,666 | 1.11 |
| Sep 16, 2026 | 5.15 | 5.15 | 4.99 | 5.04 | 5.04 | -0.20% | 547,696 | 1.46 |
| Sep 15, 2026 | 5.14 | 5.17 | 5.00 | 5.05 | 5.05 | -2.13% | 378,457 | 0.97 |
| Sep 14, 2026 | 5.13 | 5.19 | 5.08 | 5.16 | 5.16 | +0.58% | 299,943 | 0.76 |
| Sep 11, 2026 | 5.27 | 5.28 | 5.02 | 5.13 | 5.13 | -2.10% | 330,919 | 0.84 |
| Sep 10, 2026 | 5.46 | 5.46 | 5.12 | 5.24 | 5.24 | +0.77% | 698,954 | 1.77 |
| Sep 09, 2026 | 5.30 | 5.36 | 5.20 | 5.20 | 5.20 | -2.80% | 687,235 | 1.78 |
| Sep 08, 2026 | 5.38 | 5.43 | 5.33 | 5.35 | 5.35 | -0.93% | 296,461 | 0.76 |
| Sep 07, 2026 | 5.36 | 5.50 | 5.35 | 5.40 | 5.40 | +0.75% | 388,656 | 1.00 |
