Magellan Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.460 | 8.580 | 8.450 | 8.550 | 8.550 | 516,143 |
| 2026-10-16 | 8.480 | 8.540 | 8.350 | 8.460 | 8.460 | 972,797 |
| 2026-10-15 | 8.500 | 8.570 | 8.280 | 8.410 | 8.410 | 1,192,063 |
| 2026-10-14 | 8.500 | 8.590 | 8.490 | 8.500 | 8.500 | 728,097 |
| 2026-10-13 | 8.600 | 8.640 | 8.480 | 8.560 | 8.560 | 668,803 |
| 2026-10-12 | 8.600 | 8.620 | 8.410 | 8.550 | 8.550 | 652,576 |
| 2026-10-09 | 8.210 | 8.560 | 8.210 | 8.560 | 8.560 | 914,250 |
| 2026-10-08 | 8.110 | 8.200 | 8.110 | 8.200 | 8.200 | 552,599 |
| 2026-10-07 | 8.170 | 8.250 | 8.090 | 8.200 | 8.200 | 495,549 |
| 2026-10-06 | 8.120 | 8.240 | 8.070 | 8.170 | 8.170 | 592,037 |
| 2026-10-05 | 8.090 | 8.170 | 8.020 | 8.070 | 8.070 | 460,482 |
| 2026-10-02 | 8.270 | 8.330 | 8.050 | 8.090 | 8.090 | 881,079 |
| 2026-10-01 | 8.350 | 8.350 | 8.180 | 8.180 | 8.180 | 1,044,165 |
| 2026-09-30 | 8.300 | 8.410 | 8.200 | 8.370 | 8.370 | 1,292,764 |
| 2026-09-29 | 8.240 | 8.350 | 8.170 | 8.350 | 8.350 | 731,678 |
| 2026-09-28 | 8.100 | 8.250 | 8.025 | 8.240 | 8.240 | 844,936 |
| 2026-09-25 | 8.300 | 8.330 | 8.090 | 8.110 | 8.110 | 777,550 |
| 2026-09-24 | 8.300 | 8.430 | 8.180 | 8.350 | 8.350 | 1,254,832 |
| 2026-09-23 | 8.340 | 8.410 | 8.315 | 8.340 | 8.340 | 830,868 |
| 2026-09-22 | 8.490 | 8.535 | 8.350 | 8.350 | 8.350 | 1,500,356 |
| 2026-09-21 | 8.450 | 8.450 | 8.340 | 8.430 | 8.430 | 840,705 |
| 2026-09-18 | 8.450 | 8.570 | 8.350 | 8.450 | 8.450 | 4,149,747 |
| 2026-09-17 | 8.610 | 8.610 | 8.340 | 8.340 | 8.340 | 757,880 |
| 2026-09-16 | 8.400 | 8.560 | 8.300 | 8.510 | 8.510 | 844,833 |
| 2026-09-15 | 8.630 | 8.670 | 8.350 | 8.400 | 8.400 | 975,946 |
| 2026-09-14 | 8.730 | 8.770 | 8.500 | 8.550 | 8.550 | 796,240 |
| 2026-09-11 | 8.600 | 8.770 | 8.510 | 8.670 | 8.670 | 960,753 |
| 2026-09-10 | 8.940 | 8.940 | 8.670 | 8.670 | 8.670 | 1,964,955 |
| 2026-09-09 | 8.850 | 9.310 | 8.760 | 9.100 | 9.100 | 1,602,482 |
| 2026-09-08 | 8.800 | 9.060 | 8.710 | 8.920 | 8.920 | 1,031,985 |
| 2026-09-07 | 8.790 | 8.840 | 8.720 | 8.800 | 8.800 | 935,775 |
| 2026-09-04 | 8.620 | 8.770 | 8.570 | 8.740 | 8.740 | 1,447,443 |
| 2026-09-03 | 8.380 | 8.620 | 8.330 | 8.560 | 8.560 | 1,558,671 |
| 2026-09-02 | 8.680 | 8.760 | 8.310 | 8.310 | 8.310 | 4,005,333 |
| 2026-09-01 | 8.610 | 8.790 | 8.430 | 8.700 | 8.700 | 6,056,904 |
| 2026-08-31 | 9.050 | 9.190 | 8.910 | 8.980 | 8.725 | 2,014,249 |
| 2026-08-28 | 9.250 | 9.470 | 8.920 | 9.050 | 8.793 | 2,712,311 |
| 2026-08-27 | 10.350 | 10.510 | 9.440 | 9.500 | 9.230 | 3,211,833 |
| 2026-08-26 | 10.950 | 11.120 | 10.730 | 11.050 | 10.736 | 937,279 |
| 2026-08-25 | 10.590 | 10.850 | 10.480 | 10.780 | 10.474 | 659,949 |
| 2026-08-24 | 10.560 | 10.750 | 10.450 | 10.580 | 10.280 | 610,995 |
| 2026-08-21 | 10.350 | 10.650 | 10.350 | 10.470 | 10.173 | 788,205 |
| 2026-08-20 | 10.420 | 10.460 | 10.240 | 10.390 | 10.095 | 352,313 |
| 2026-08-19 | 10.750 | 10.750 | 10.330 | 10.360 | 10.066 | 441,497 |
| 2026-08-18 | 10.500 | 10.750 | 10.400 | 10.700 | 10.396 | 553,516 |
| 2026-08-17 | 10.900 | 10.960 | 10.650 | 10.740 | 10.435 | 357,914 |
| 2026-08-14 | 10.800 | 10.960 | 10.750 | 10.900 | 10.591 | 557,981 |
| 2026-08-13 | 10.800 | 10.820 | 10.610 | 10.750 | 10.445 | 282,576 |
| 2026-08-12 | 10.950 | 10.950 | 10.630 | 10.770 | 10.464 | 406,763 |
| 2026-08-11 | 10.630 | 11.050 | 10.610 | 11.020 | 10.707 | 785,673 |
| 2026-08-10 | 10.320 | 10.520 | 10.320 | 10.520 | 10.221 | 396,330 |
| 2026-08-07 | 10.590 | 10.600 | 10.240 | 10.250 | 9.959 | 346,880 |
| 2026-08-06 | 10.260 | 10.520 | 10.260 | 10.430 | 10.134 | 528,225 |
| 2026-08-05 | 10.100 | 10.460 | 10.070 | 10.360 | 10.066 | 750,174 |
| 2026-08-04 | 9.840 | 10.080 | 9.825 | 10.070 | 9.784 | 1,052,196 |
| 2026-08-03 | 9.630 | 9.750 | 9.550 | 9.700 | 9.425 | 855,711 |
| 2026-07-31 | 9.540 | 9.630 | 9.500 | 9.550 | 9.279 | 646,806 |
| 2026-07-30 | 9.690 | 9.710 | 9.320 | 9.430 | 9.162 | 704,515 |
| 2026-07-29 | 9.840 | 9.895 | 9.770 | 9.790 | 9.512 | 346,966 |
| 2026-07-28 | 9.790 | 9.840 | 9.600 | 9.760 | 9.483 | 462,669 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.2550 AUD |
| 2026-02-23 | 0.3950 AUD |
| 2025-08-25 | 0.4690 AUD |
| 2025-02-25 | 0.2640 AUD |
| 2024-08-20 | 0.3570 AUD |
| 2024-02-20 | 0.2940 AUD |
| 2023-08-23 | 0.6980 AUD |
| 2023-02-21 | 0.4690 AUD |
| 2022-08-22 | 0.6890 AUD |
| 2022-02-23 | 1.1010 AUD |
| 2021-08-23 | 1.1410 AUD |
| 2021-02-16 | 0.9710 AUD |
| 2020-08-17 | 1.2200 AUD |
| 2020-02-18 | 0.9290 AUD |
| 2019-08-16 | 1.1140 AUD |
| 2019-02-19 | 0.7380 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.