Stock listing
ASX:MA1 MA Credit Income Trust Share Price
Follow MA Credit Income Trust into a list and get an email when it puts out news.
Share price · ASX:MA1
$1.82 AUD 0.00 (0.0%)
Close on Nov 3, 2026
- Day range
- $1.82 – $1.85 AUDNov 3, 2026
- Volume
- 385,753 sharesNov 3, 2026
- Market cap
- $496.5M AUDAt the close on Nov 3, 2026 · price × 272.8M shares outstanding
- 52-week range
- $1.70 – $2.05 AUDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $917,378 AUDMedian day 421,614 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · ASX:MA1 · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.82 | 0.00 | 0.0% | $1.825 | $1.85 | $1.815 | 385,753 | |
| $1.82 | -0.02 | -1.1% | $1.83 | $1.85 | $1.82 | 328,735 | |
| $1.84 | 0.00 | 0.0% | $1.835 | $1.89 | $1.825 | 557,170 | |
| $1.84 | +0.01 | +0.5% | $1.83 | $1.85 | $1.83 | 201,744 | |
| $1.83 | -0.02 | -1.1% | $1.85 | $1.85 | $1.82 | 336,845 | |
| $1.85 | +0.04 | +2.2% | $1.81 | $1.875 | $1.81 | 378,287 | |
| $1.81 | +0.035 | +2.0% | $1.765 | $1.83 | $1.765 | 565,881 | |
| $1.775 | -0.03 | -1.7% | $1.83 | $1.83 | $1.695 | 875,375 | |
| $1.805 | -0.035 | -1.9% | $1.85 | $1.85 | $1.805 | 462,169 | |
| $1.84 | -0.005 | -0.3% | $1.845 | $1.855 | $1.84 | 341,787 | |
| $1.845 | -0.015 | -0.8% | $1.87 | $1.87 | $1.845 | 202,523 | |
| $1.86 | +0.01 | +0.5% | $1.86 | $1.88 | $1.85 | 266,881 | |
| $1.85 | 0.00 | 0.0% | $1.89 | $1.89 | $1.85 | 310,960 | |
| $1.85 | -0.025 | -1.3% | $1.87 | $1.89 | $1.85 | 219,833 | |
| $1.875 | 0.00 | 0.0% | $1.88 | $1.91 | $1.865 | 321,642 | |
| $1.875 | +0.035 | +1.9% | $1.85 | $1.88 | $1.843 | 270,443 | |
| $1.84 | -0.035 | -1.9% | $1.88 | $1.89 | $1.84 | 330,810 | |
| $1.875 | -0.03 | -1.6% | $1.905 | $1.925 | $1.87 | 464,472 | |
| $1.905 | 0.00 | 0.0% | $1.89 | $1.935 | $1.89 | 273,848 | |
| $1.905 | +0.05 | +2.7% | $1.88 | $1.905 | $1.865 | 351,207 | |
| $1.855 | +0.005 | +0.3% | $1.86 | $1.87 | $1.85 | 599,040 | |
| $1.85 | -0.03 | -1.6% | $1.91 | $1.91 | $1.84 | 504,660 | |
| $1.88 | -0.005 | -0.3% | $1.91 | $1.91 | $1.88 | 655,923 | |
| $1.885 | -0.04 | -2.1% | $1.94 | $1.94 | $1.885 | 774,525 | |
| $1.925 | -0.015 | -0.8% | $1.94 | $1.94 | $1.92 | 392,086 | |
| $1.94 | +0.01 | +0.5% | $1.945 | $1.95 | $1.925 | 522,174 | |
| $1.93 | -0.03 | -1.5% | $1.965 | $1.965 | $1.93 | 1,051,078 | |
| $1.96 | +0.005 | +0.3% | $1.95 | $1.965 | $1.95 | 138,665 | |
| $1.955 | +0.005 | +0.3% | $1.95 | $1.96 | $1.948 | 284,606 | |
| $1.95 | +0.005 | +0.3% | $1.945 | $1.96 | $1.945 | 422,336 | |
| $1.945 | +0.005 | +0.3% | $1.945 | $1.96 | $1.945 | 324,143 | |
| $1.94 | +0.005 | +0.3% | $1.945 | $1.96 | $1.935 | 533,980 | |
| $1.935 | -0.02 | -1.0% | $1.955 | $1.955 | $1.935 | 548,311 | |
| $1.955 | +0.015 | +0.8% | $1.94 | $1.955 | $1.93 | 611,095 | |
| $1.94 | 0.00 | 0.0% | $1.94 | $1.955 | $1.94 | 229,982 | |
| $1.94 | -0.005 | -0.3% | $1.94 | $1.95 | $1.935 | 588,666 | |
| $1.945 | 0.00 | 0.0% | $1.935 | $1.945 | $1.925 | 441,552 | |
| $1.945 | -0.005 | -0.3% | $1.95 | $1.95 | $1.928 | 1,312,240 | |
| $1.95 | -0.01 | -0.5% | $1.965 | $1.965 | $1.95 | 260,072 | |
| $1.96 | +0.03 | +1.6% | $1.94 | $1.965 | $1.94 | 342,059 | |
| $1.93 | -0.015 | -0.8% | $1.945 | $1.945 | $1.918 | 460,829 | |
| $1.945 | -0.01 | -0.5% | $1.95 | $1.955 | $1.945 | 194,992 | |
| $1.955 | +0.01 | +0.5% | $1.955 | $1.968 | $1.945 | 198,479 | |
| $1.945 | +0.01 | +0.5% | $1.95 | $1.96 | $1.945 | 225,955 | |
| $1.935 | 0.00 | 0.0% | $1.95 | $1.955 | $1.935 | 105,872 | |
| $1.935 | -0.015 | -0.8% | $1.955 | $1.955 | $1.935 | 434,193 | |
| $1.95 | -0.01 | -0.5% | $1.94 | $1.965 | $1.94 | 822,178 | |
| $1.96 | +0.03 | +1.6% | $1.935 | $1.965 | $1.935 | 468,993 | |
| $1.93 | -0.005 | -0.3% | $1.93 | $1.94 | $1.92 | 924,840 | |
| $1.935 | -0.06 | -3.0% | $1.97 | $1.97 | $1.90 | 2,570,401 | |
| $1.995 | -0.005 | -0.2% | $2.00 | $2.01 | $1.995 | 179,021 | |
| $2.00 | +0.012 | +0.6% | $1.99 | $2.00 | $1.99 | 386,854 | |
| $1.988 | +0.002 | +0.1% | $1.99 | $1.995 | $1.98 | 475,119 | |
| $1.985 | -0.005 | -0.3% | $2.00 | $2.01 | $1.985 | 442,693 | |
| $1.99 | +0.005 | +0.3% | $1.985 | $2.01 | $1.98 | 626,387 | |
| $1.985 | -0.005 | -0.3% | $1.995 | $1.995 | $1.985 | 383,326 | |
| $1.99 | +0.005 | +0.3% | $1.995 | $2.00 | $1.985 | 569,318 | |
| $1.985 | -0.005 | -0.3% | $2.00 | $2.00 | $1.985 | 402,231 | |
| $1.99 | 0.00 | 0.0% | $1.995 | $2.00 | $1.985 | 641,473 | |
| $1.99 | 0.00 | 0.0% | $2.00 | $2.00 | $1.99 | 584,549 | |
| $1.99 | -0.01 | -0.5% | $1.99 | $2.00 | $1.99 | 343,879 | |
| $2.00 | +0.005 | +0.3% | $2.00 | $2.00 | $1.985 | 421,614 | |
| $1.995 | +0.015 | +0.8% | $1.975 | $2.00 | $1.975 | 434,535 | |
| $1.98 | -0.005 | -0.3% | $1.98 | $1.995 | $1.98 | 462,483 | |
| $1.985 | +0.005 | +0.3% | $1.98 | $1.99 | $1.97 | 589,462 | |
| $1.98 | -0.005 | -0.3% | $1.985 | $1.995 | $1.975 | 310,966 | |
| $1.985 | +0.005 | +0.3% | $1.98 | $1.995 | $1.975 | 323,392 |
- Ticker
- ASX:MA1
- Asset type
- Stock
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Nov 4, 2026
Daily Estimate NTA for 03.11.2026
Latest deck · Nov 2, 2026
Q3 2026 Earnings Presentation
Earnings · 37 slides
Latest news
Daily Estimate NTA for 02.11.2026
Nov 2, 2026
Closed $1.82 (0.0%) on Nov 3, 2026
Daily Estimate NTA for 30.10.2026
Nov 1, 2026
Closed $1.82 (-1.1%) on Nov 2, 2026
Daily Estimate NTA for 29.10.2026
Oct 29, 2026
Closed $1.84 (0.0%) on Oct 30, 2026
Daily Estimate NTA for 28.10.2026
Oct 28, 2026
Closed $1.84 (+0.5%) on Oct 29, 2026
Daily Estimate NTA for 27.10.2026
Oct 27, 2026
Closed $1.83 (-1.1%) on Oct 28, 2026
Daily Estimate NTA for 26.10.2026
Oct 26, 2026
Closed $1.85 (+2.2%) on Oct 27, 2026
Daily Estimate NTA for 23.10.2026
Oct 25, 2026
Closed $1.81 (+2.0%) on Oct 26, 2026
Dividend/Distribution - MA1
Oct 25, 2026
Closed $1.81 (+2.0%) on Oct 26, 2026
Daily Estimate NTA for 22.10.2026
Oct 22, 2026
Closed $1.78 (-1.7%) on Oct 23, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 37 slides · Nov 2, 2026
Q2 2026 Earnings Presentation
Earnings · 37 slides · July 2026
Investor Presentation (August 2025)
Investor deck · 31 slides · Aug 27, 2025
Q2 2025 Earnings Presentation
Earnings · 19 slides · Jul 18, 2025
MA Credit Income Trust on 6ix
- Sector
- Financials
- Industry
- Investment companies & funds
- News releases
- 119 in the last 12 months · 126 in all · newest Nov 4, 2026 · oldest 2025
- Decks
- 5 decks · latest Nov 2, 2026
Log in to ask 6ix AI your own questions about MA Credit Income Trust.