ASX · MA1 · stock
Ma Credit Income Trust (MA1) stock price history
Every ASX trading session of Ma Credit Income Trust from Mar 9, 2025 to Sep 28, 2026: 395 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MA1 adjusted close, 2025 to 2026
- A$1.99
- All time high, 2026
- A$2.00
- 52 week high, A$1.85 low
- 395
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
MA1 key facts
- Ma Credit Income Trust (MA1) closed at A$1.92 on Sep 28, 2026 on ASX.
- MA1's all time high close is A$1.99, set on Aug 10, 2026; its all time low close is A$1.82 on Apr 7, 2025.
- MA1's 52 week range is A$1.85 to A$2.00.
- MA1 returned +1.8% over the year to Sep 28, 2026.
- Since Mar 9, 2025 MA1 returned +3%, +1.8% a year compounded.
- MA1's deepest drawdown was -3.9% from Aug 26, 2025 to Dec 4, 2025.
- DataCedar holds 395 daily sessions of MA1 history from Mar 9, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MA1 price chart, 2025 to 2026
MA1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -0.6% |
| 6 months | +2.6% |
| Year to date | +1.6% |
| 1 year | +1.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 9, 2025 | +2.8% |
| Compound annual growth, 1.6 years | +1.8% |
MA1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.99 on Aug 10, 2026
- All time low close
- A$1.82 on Apr 7, 2025
- 52 week high
- A$2.00 on Aug 25, 2026
- 52 week low
- A$1.85 on Dec 4, 2025
- Deepest drawdown
- -3.9% from Aug 26, 2025 to Dec 4, 2025, recovered May 27, 2026
- Best single session
- +1.7% on Jun 30, 2026
- Worst single session
- -3.0% on Aug 26, 2026
- Volatility, 1 year annualised
- 8.9%
- Sessions closing higher, 1 year
- 40%
MA1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Mar 9, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.89 | A$2.00 | A$1.85 | A$1.92 | +1.6% | 88.7M | 188 |
| 2025 | A$1.87 | A$1.93 | A$1.79 | A$1.89 | n/a | 125.5M | 207 |
MA1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.92 | -1.7% |
| August 2026 | A$1.95 | -0.8% |
| July 2026 | A$1.97 | -0.3% |
| June 2026 | A$1.97 | +1.2% |
| May 2026 | A$1.95 | +1.2% |
| April 2026 | A$1.92 | +2.5% |
| March 2026 | A$1.88 | -2.0% |
| February 2026 | A$1.92 | +0.1% |
| January 2026 | A$1.91 | +1.5% |
| December 2025 | A$1.89 | +0.7% |
| November 2025 | A$1.87 | +0.7% |
| October 2025 | A$1.86 | -1.2% |
About the MA1 data
Daily bars. 395 sessions from Mar 9, 2025 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 9, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MA1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MA1 share price history
