MA Financial Group Limited (MAF)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.742115027829 | 5.39 | 5.52 | 5.205 | 137850 | 5.31300159 | DE |
| 4 | 0.22 | 4.2226487524 | 5.21 | 5.53 | 5.13 | 171131 | 5.32841568 | DE |
| 12 | 0.93 | 20.6666666667 | 4.5 | 5.53 | 3.92 | 228115 | 4.88635611 | DE |
| 26 | 0.55 | 11.2704918033 | 4.88 | 5.53 | 3.92 | 191844 | 4.74903278 | DE |
| 52 | 0.73 | 15.5319148936 | 4.7 | 6.045 | 3.92 | 238399 | 4.88407822 | DE |
| 156 | -1.84 | -25.3094910591 | 7.27 | 9.87 | 3.65 | 256258 | 5.33665297 | DE |
| 260 | -0.18 | -3.20855614973 | 5.61 | 9.87 | 3.65 | 252017 | 5.45953736 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727849700 | 5.3099999 | 0.04 | 0.76 | 5.26 | 5.36 | 5.22 | 204996 |
| 1727763300 | 5.2699999 | -0.03 | -0.57 | 5.39 | 5.39 | 5.23 | 158624 |
| 1727676900 | 5.3 | -0.02 | -0.28 | 5.39 | 5.39 | 5.29 | 115979 |
| 1727417700 | 5.315 | -0.01 | -0.09 | 5.33 | 5.39 | 5.205 | 184642 |
| 1727331300 | 5.32 | -0.08 | -1.48 | 5.47 | 5.5199999 | 5.3 | 150628 |
| 1727244900 | 5.4 | 0.02 | 0.28 | 5.39 | 5.43 | 5.32 | 79379 |
| 1727158500 | 5.385 | -0.11 | -1.91 | 5.44 | 5.53 | 5.325 | 330432 |
| 1727072100 | 5.49 | 0.06 | 1.10 | 5.4 | 5.5 | 5.34 | 157653 |
| 1726812900 | 5.43 | 0.1 | 1.88 | 5.35 | 5.44 | 5.29 | 254697 |
| 1726726500 | 5.33 | 0.15 | 2.80 | 5.18 | 5.33 | 5.18 | 101109 |
| 1726640100 | 5.1849999 | -0.12 | -2.17 | 5.25 | 5.3099999 | 5.17 | 93790 |
| 1726553700 | 5.3 | -0.04 | -0.75 | 5.23 | 5.39 | 5.23 | 156491 |
| 1726467300 | 5.34 | 0.02 | 0.38 | 5.32 | 5.35 | 5.23 | 139839 |
| 1726208100 | 5.32 | -0.06 | -1.12 | 5.37 | 5.43 | 5.3099999 | 171706 |
| 1726121700 | 5.38 | 0.25 | 4.87 | 5.2 | 5.4 | 5.2 | 300186 |
| 1726035300 | 5.13 | -0.17 | -3.21 | 5.28 | 5.36 | 5.1 | 5157668 |
| 1725948900 | 5.3 | -0.01 | -0.19 | 5.35 | 5.43 | 5.3 | 245112 |
| 1725862500 | 5.3099999 | 0.11 | 2.12 | 5.2 | 5.32 | 5.17 | 129547 |
| 1725603300 | 5.2 | -0.01 | -0.19 | 5.22 | 5.25 | 5.2 | 107884 |
| 1725516900 | 5.21 | -0.04 | -0.76 | 5.24 | 5.2699999 | 5.1849999 | 120671 |
| 1725430500 | 5.25 | 0.01 | 0.19 | 5.21 | 5.25 | 5.13 | 253122 |
| 1725344100 | 5.24 | 0.01 | 0.19 | 5.21 | 5.34 | 5.21 | 114355 |
| 1725257700 | 5.23 | -0.02 | -0.38 | 5.26 | 5.26 | 5.16 | 74616 |
| 1724998500 | 5.25 | 0.07 | 1.35 | 5.18 | 5.35 | 5.18 | 247218 |
| 1724912100 | 5.18 | 0.09 | 1.77 | 5.0199999 | 5.21 | 5 | 411653 |
| 1724825700 | 5.09 | 0.1 | 2.00 | 4.99 | 5.13 | 4.96 | 1826866 |
| 1724739300 | 4.99 | -0.15 | -2.92 | 5.09 | 5.1 | 4.9 | 1179136 |
| 1724652900 | 5.14 | -0.03 | -0.58 | 5.03 | 5.22 | 5.03 | 308265 |
| 1724393700 | 5.17 | 0.04 | 0.78 | 5 | 5.17 | 4.91 | 271625 |
| 1724307300 | 5.13 | 0.72 | 16.33 | 4.48 | 5.17 | 4.47 | 1108517 |
| 1724220900 | 4.41 | 0.07 | 1.61 | 4.33 | 4.41 | 4.3 | 86897 |
| 1724134500 | 4.34 | 0 | 0.12 | 4.37 | 4.37 | 4.3099999 | 90959 |
| 1724048100 | 4.335 | -0.08 | -1.70 | 4.35 | 4.4 | 4.32 | 103466 |
| 1723788900 | 4.41 | 0 | 0.00 | 4.42 | 4.43 | 4.38 | 73050 |
| 1723702500 | 4.41 | -0.01 | -0.23 | 4.42 | 4.45 | 4.37 | 97478 |
| 1723616100 | 4.42 | 0.02 | 0.45 | 4.43 | 4.46 | 4.4 | 198421 |
| 1723529700 | 4.4 | 0.01 | 0.23 | 4.38 | 4.44 | 4.3 | 99207 |
| 1723443300 | 4.39 | 0.09 | 2.09 | 4.33 | 4.41 | 4.33 | 62276 |
| 1723184100 | 4.3 | 0.11 | 2.63 | 4.18 | 4.315 | 4.18 | 112179 |
| 1723097700 | 4.19 | 0.07 | 1.58 | 4.12 | 4.23 | 4.12 | 386949 |
| 1723011300 | 4.125 | 0.18 | 4.43 | 3.92 | 4.13 | 3.92 | 186219 |
| 1722924900 | 3.95 | -0.07 | -1.74 | 4 | 4.12 | 3.95 | 239413 |
| 1722838500 | 4.0199999 | -0.26 | -6.07 | 4.25 | 4.25 | 4.01 | 306329 |
| 1722579300 | 4.28 | -0.19 | -4.25 | 4.45 | 4.45 | 4.2699999 | 336535 |
| 1722492900 | 4.47 | -0.04 | -0.89 | 4.54 | 4.54 | 4.42 | 154635 |
| 1722406500 | 4.51 | 0.05 | 1.12 | 4.47 | 4.5599999 | 4.46 | 147309 |
| 1722320100 | 4.46 | -0.06 | -1.33 | 4.51 | 4.51 | 4.42 | 82599 |
| 1722233700 | 4.5199999 | 0.08 | 1.80 | 4.44 | 4.54 | 4.44 | 39755 |
| 1721974500 | 4.44 | 0.01 | 0.23 | 4.43 | 4.5199999 | 4.42 | 98437 |
| 1721888100 | 4.43 | 0.01 | 0.23 | 4.42 | 4.44 | 4.32 | 182990 |
| 1721801700 | 4.42 | 0 | 0.00 | 4.42 | 4.44 | 4.4 | 94505 |
| 1721715300 | 4.42 | 0.05 | 1.14 | 4.37 | 4.45 | 4.37 | 174193 |
| 1721628900 | 4.37 | -0.02 | -0.46 | 4.37 | 4.39 | 4.3099999 | 140179 |
| 1721369700 | 4.39 | -0.08 | -1.79 | 4.46 | 4.48 | 4.38 | 202970 |
| 1721283300 | 4.47 | -0.03 | -0.56 | 4.51 | 4.51 | 4.45 | 139352 |
| 1721196900 | 4.495 | 0.11 | 2.39 | 4.42 | 4.5199999 | 4.41 | 174187 |
| 1721110500 | 4.39 | 0.06 | 1.39 | 4.36 | 4.41 | 4.34 | 100036 |
| 1721024100 | 4.33 | -0.01 | -0.23 | 4.39 | 4.41 | 4.3 | 85014 |
| 1720764900 | 4.34 | -0.02 | -0.46 | 4.38 | 4.41 | 4.34 | 188481 |
| 1720678500 | 4.36 | -0.07 | -1.58 | 4.44 | 4.44 | 4.36 | 174480 |
| 1720592100 | 4.43 | -0.05 | -1.12 | 4.5 | 4.5 | 4.38 | 106553 |
| 1720505700 | 4.48 | 0.04 | 0.90 | 4.44 | 4.5199999 | 4.44 | 45975 |
| 1720419300 | 4.44 | 0.04 | 0.91 | 4.36 | 4.45 | 4.35 | 115368 |
| 1720160100 | 4.4 | 0 | 0.00 | 4.38 | 4.45 | 4.38 | 26573 |
| 1720073700 | 4.4 | 0.03 | 0.69 | 4.3099999 | 4.43 | 4.3099999 | 120382 |
| 1719987300 | 4.37 | -0.01 | -0.23 | 4.44 | 4.48 | 4.35 | 217206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
