InvestSMART

MA Financial Group Limited (ASX: MAF) - Share Price

Current share price for MAF : $6.110 0.04 (0.65%)+

MA Financial Group Limited's current share price is $6.16. This constitutes a share price movement of 2.24% when compared to its closing share price of $6.02 seven days ago. Relative to today's opening stock price, the MAF stock price is up 0.005 or 0.08%.

MAF Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 10.82 11.64 5.51 6.155 386,184 -4.67 (-43.16%)
Last Year (2025) 6.12 10.98 5.3 10.9 293,695 4.78 (78.10%)
This Financial Year (FY2027) 5.94 6.75 5.51 6.155 209,536 0.21 (3.54%)
Last Financial Year (FY2026) 7.65 11.64 5.67 5.94 376,410 -1.71 (-22.35%)

MAF Share Price History

Date Open High Low Close Volume Daily Movement
23 Jan 2006 1.08 1.08 1.06 1.08 524,522 0 (0%)
20 Jan 2006 1.05 1.08 1.045 1.07 836,817 0.02 (1.90%)
19 Jan 2006 0.99 1.03 0.99 1 896,045 0.01 (1.01%)
18 Jan 2006 0.99 1 0.98 0.98 586,824 -0.01 (-1.01%)
17 Jan 2006 0.99 1.02 0.985 1.02 1,022,168 0.03 (3.03%)
16 Jan 2006 0.97 0.99 0.97 0.98 493,500 0.01 (1.03%)
13 Jan 2006 0.93 0.94 0.93 0.94 156,000 0.01 (1.08%)
12 Jan 2006 0.93 0.94 0.91 0.94 209,200 0.01 (1.08%)
11 Jan 2006 0.94 0.94 0.915 0.94 459,777 0 (0%)
10 Jan 2006 0.935 0.935 0.92 0.925 362,000 -0.01 (-1.07%)
9 Jan 2006 0.835 0.93 0.835 0.92 807,366 0.085 (10.18%)
6 Jan 2006 0.82 0.83 0.82 0.82 204,305 0 (0%)
5 Jan 2006 0.83 0.84 0.83 0.83 241,187 0 (0%)
4 Jan 2006 0.82 0.83 0.82 0.83 188,060 0.01 (1.22%)
3 Jan 2006 0.85 0.85 0.815 0.815 273,394 -0.035 (-4.12%)
30 Dec 2005 0.795 0.82 0.795 0.82 607,300 0.025 (3.14%)
29 Dec 2005 0.78 0.79 0.78 0.79 203,900 0.01 (1.28%)
28 Dec 2005 0.77 0.79 0.76 0.79 544,337 0.02 (2.60%)
23 Dec 2005 0.755 0.76 0.755 0.76 62,000 0.005 (0.66%)
22 Dec 2005 0.74 0.755 0.74 0.755 4,700 0.015 (2.03%)
21 Dec 2005 0.755 0.755 0.73 0.74 83,150 -0.015 (-1.99%)
20 Dec 2005 0.76 0.76 0.755 0.755 27,600 -0.005 (-0.66%)
19 Dec 2005 0.77 0.77 0.765 0.765 97,842 -0.005 (-0.65%)
16 Dec 2005 0.78 0.78 0.76 0.77 275,320 -0.01 (-1.28%)
15 Dec 2005 0.79 0.79 0.79 0.79 115,000 0 (0%)

5276 - 5300 of 5442 results

Page 212 of 218

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.