Stock listing
ASX:MAF MA Financial Group Limited Share Price
Follow MA Financial Group Limited into a list and get an email when it puts out news.
Share price · ASX:MAF
$4.82 AUD +0.08 (+1.7%)
Delayed at least 15 minutes · 10:57 AM GMT+11, Nov 2, 2026
- Day range so far
- $4.71 – $4.86 AUDDelayed at least 15 minutes · 10:57 AM GMT+11, Nov 2, 2026
- Volume
- 50,628 sharesDelayed at least 15 minutes · 10:57 AM GMT+11, Nov 2, 2026
- Market cap
- $961.0M AUDDelayed at least 15 minutes · 10:57 AM GMT+11, Nov 2, 2026 · price × 199.4M shares outstanding
- 52-week range
- $4.22 – $11.64 AUDLowest and highest trades, Nov 3, 2025 – Nov 1, 2026
- Traded on an average day
- $2.25M AUDMedian day 357,269 shares · last 3 months, Aug 3, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Oct 30, 2026 · ASX:MAF · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.74 | +0.04 | +0.9% | $4.725 | $4.81 | $4.67 | 312,888 | |
| $4.70 | +0.06 | +1.3% | $4.65 | $4.74 | $4.63 | 272,408 | |
| $4.64 | +0.08 | +1.8% | $4.61 | $4.73 | $4.60 | 230,507 | |
| $4.56 | +0.03 | +0.7% | $4.51 | $4.585 | $4.45 | 358,059 | |
| $4.53 | +0.06 | +1.3% | $4.69 | $4.69 | $4.42 | 491,097 | |
| $4.47 | +0.04 | +0.9% | $4.43 | $4.51 | $4.22 | 491,968 | |
| $4.43 | -0.37 | -7.7% | $4.80 | $4.86 | $4.33 | 998,875 | |
| $4.80 | +0.14 | +3.0% | $4.73 | $5.18 | $4.73 | 443,641 | |
| $4.66 | -0.02 | -0.4% | $4.81 | $4.81 | $4.615 | 285,256 | |
| $4.68 | +0.01 | +0.2% | $4.57 | $4.76 | $4.57 | 361,421 | |
| $4.67 | +0.25 | +5.7% | $4.46 | $4.76 | $4.44 | 338,006 | |
| $4.42 | -0.16 | -3.5% | $4.67 | $4.67 | $4.42 | 378,595 | |
| $4.58 | 0.00 | 0.0% | $4.60 | $4.62 | $4.54 | 167,532 | |
| $4.58 | -0.11 | -2.3% | $4.69 | $4.69 | $4.58 | 251,144 | |
| $4.69 | +0.02 | +0.4% | $4.70 | $4.74 | $4.67 | 135,412 | |
| $4.67 | +0.09 | +2.0% | $4.57 | $4.69 | $4.57 | 150,076 | |
| $4.58 | -0.13 | -2.8% | $4.67 | $4.71 | $4.52 | 357,269 | |
| $4.71 | -0.06 | -1.3% | $4.60 | $4.80 | $4.60 | 176,574 | |
| $4.77 | +0.14 | +3.0% | $4.60 | $4.80 | $4.60 | 423,498 | |
| $4.63 | -0.06 | -1.3% | $4.75 | $4.75 | $4.60 | 192,168 | |
| $4.69 | -0.06 | -1.3% | $4.84 | $4.84 | $4.62 | 383,140 | |
| $4.75 | -0.07 | -1.5% | $4.71 | $4.82 | $4.69 | 384,084 | |
| $4.82 | +0.02 | +0.4% | $4.78 | $4.89 | $4.73 | 290,577 | |
| $4.80 | +0.08 | +1.7% | $4.70 | $4.80 | $4.70 | 228,164 | |
| $4.72 | +0.02 | +0.4% | $4.67 | $4.76 | $4.64 | 425,426 | |
| $4.70 | -0.09 | -1.9% | $4.75 | $4.88 | $4.66 | 326,023 | |
| $4.79 | -0.02 | -0.4% | $4.79 | $4.83 | $4.68 | 246,243 | |
| $4.81 | -0.23 | -4.6% | $5.23 | $5.23 | $4.81 | 427,108 | |
| $5.04 | +0.10 | +2.0% | $5.08 | $5.14 | $4.99 | 414,692 | |
| $4.94 | +0.02 | +0.4% | $4.92 | $5.16 | $4.84 | 653,001 | |
| $4.92 | +0.03 | +0.6% | $4.89 | $4.96 | $4.84 | 1,909,428 | |
| $4.89 | -0.15 | -3.0% | $5.01 | $5.03 | $4.86 | 408,666 | |
| $5.04 | -0.01 | -0.2% | $5.15 | $5.15 | $4.99 | 547,696 | |
| $5.05 | -0.11 | -2.1% | $5.14 | $5.17 | $5.00 | 378,457 | |
| $5.16 | +0.03 | +0.6% | $5.13 | $5.19 | $5.075 | 299,943 | |
| $5.13 | -0.11 | -2.1% | $5.27 | $5.28 | $5.015 | 330,919 | |
| $5.24 | +0.04 | +0.8% | $5.46 | $5.46 | $5.12 | 698,954 | |
| $5.20 | -0.15 | -2.8% | $5.30 | $5.36 | $5.20 | 687,235 | |
| $5.35 | -0.05 | -0.9% | $5.38 | $5.43 | $5.33 | 296,461 | |
| $5.40 | +0.04 | +0.7% | $5.36 | $5.50 | $5.35 | 388,656 | |
| $5.36 | +0.23 | +4.5% | $5.15 | $5.45 | $5.14 | 475,921 | |
| $5.13 | -0.22 | -4.1% | $5.35 | $5.36 | $5.12 | 797,106 | |
| $5.35 | -0.37 | -6.5% | $5.59 | $5.59 | $5.34 | 649,174 | |
| $5.72 | -0.33 | -5.5% | $6.21 | $6.21 | $5.68 | 445,720 | |
| $6.05 | -0.12 | -1.9% | $6.05 | $6.14 | $6.01 | 616,546 | |
| $6.17 | 0.00 | 0.0% | $6.30 | $6.33 | $6.17 | 228,200 | |
| $6.17 | -0.06 | -1.0% | $6.16 | $6.24 | $6.10 | 548,133 | |
| $6.23 | -0.34 | -5.2% | $6.29 | $6.30 | $5.92 | 1,307,452 | |
| $6.57 | -0.11 | -1.6% | $6.60 | $6.615 | $6.40 | 627,437 | |
| $6.68 | -0.16 | -2.3% | $7.07 | $7.07 | $6.65 | 229,479 | |
| $6.84 | -0.26 | -3.7% | $7.08 | $7.35 | $6.82 | 535,402 | |
| $7.10 | +1.09 | +18.1% | $6.18 | $7.555 | $6.165 | 1,653,874 | |
| $6.01 | -0.06 | -1.0% | $6.01 | $6.08 | $5.97 | 228,630 | |
| $6.07 | 0.00 | 0.0% | $6.01 | $6.14 | $5.95 | 126,550 | |
| $6.07 | -0.08 | -1.3% | $6.16 | $6.19 | $6.07 | 116,032 | |
| $6.15 | -0.03 | -0.5% | $6.16 | $6.22 | $6.10 | 121,076 | |
| $6.18 | -0.02 | -0.3% | $6.19 | $6.32 | $6.17 | 153,064 | |
| $6.20 | +0.15 | +2.5% | $6.09 | $6.23 | $5.96 | 162,891 | |
| $6.05 | -0.01 | -0.2% | $6.06 | $6.11 | $5.99 | 121,221 | |
| $6.06 | +0.04 | +0.7% | $6.11 | $6.29 | $6.00 | 182,140 | |
| $6.02 | +0.07 | +1.2% | $6.10 | $6.20 | $6.00 | 189,251 | |
| $5.95 | -0.03 | -0.5% | $5.97 | $6.08 | $5.86 | 324,416 | |
| $5.98 | +0.12 | +2.0% | $5.80 | $6.06 | $5.79 | 230,144 | |
| $5.86 | +0.26 | +4.6% | $5.68 | $5.86 | $5.64 | 486,779 | |
| $5.60 | -0.11 | -1.9% | $5.70 | $5.705 | $5.59 | 239,717 |
- Ticker
- ASX:MAF
- Asset type
- Stock
- Sector
- Financials
- Industry
- Asset & wealth management
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 20, 2026
MA Financial 3Q26 operating update
Latest deck · Aug 20, 2026
H1 2026 Earnings Presentation
Earnings · 60 slides
Calls
Replays
MA Financial Group (ASX:MAF) Q2 2025 Earnings Call
Thu, Aug 21, 2025
Watch TranscriptMA Financial Group (ASX:MAF) Q4 2024 Earnings Call
Thu, Feb 20, 2025
Watch TranscriptMA Financial Group (ASX:MAF) Q2 2024 Earnings Call
Thu, Aug 22, 2024
Watch Transcript
Latest news
MA Financial 3Q26 operating update
Oct 20, 2026
Closed $4.80 (+3.0%) on Oct 21, 2026
1H26 Results Presentation
Aug 19, 2026
Closed $7.10 (+18.1%) on Aug 20, 2026
MA Financial delivers 1H26 financial result
Aug 19, 2026
Closed $7.10 (+18.1%) on Aug 20, 2026
Appendix 4D and HY26 Financial Report
Aug 19, 2026
Closed $7.10 (+18.1%) on Aug 20, 2026
MA Financial 1Q26 Operating Update
Apr 20, 2026
Closed $7.53 (+3.7%) on Apr 21, 2026
Sale of MA Aged Care Fund delivers strong returns
Mar 1, 2026
Closed $9.00 (-2.6%) on Mar 2, 2026
MA Financial delivers FY25 financial result
Feb 18, 2026
Closed $10.15 (-9.9%) on Feb 19, 2026
FY25 Results Presentation
Feb 18, 2026
Closed $10.15 (-9.9%) on Feb 19, 2026
Appendix 4E
Feb 18, 2026
Closed $10.15 (-9.9%) on Feb 19, 2026
MAF acquires Hyperdome & MACP Notes successful raising
Nov 23, 2025
Closed $9.28 (+1.2%) on Nov 24, 2025
Decks
H1 2026 Earnings Presentation
Earnings · 60 slides · Aug 20, 2026
FY2025 Earnings Presentation
Earnings · 60 slides · Feb 19, 2026
1H25 Earnings Presentation
Earnings · 57 slides · Aug 21, 2025
FY2024 Earnings Presentation
Earnings · 63 slides · Feb 20, 2025
MA Financial Group Limited on 6ix
- Sector
- Financials
- Industry
- Asset & wealth management
- News releases
- 12 in the last 12 months · 97 in all · newest Oct 20, 2026 · oldest 2017
- Calls
- 9 calls with a replay · 9 with a transcript · latest Aug 21, 2025
- Decks
- 17 decks · latest Aug 20, 2026
Log in to ask 6ix AI your own questions about MA Financial Group Limited.