Magellan Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 9.260 | 9.560 | 9.205 | 9.530 | 8.238 | 1,201,704 |
| 2024-08-29 | 9.200 | 9.285 | 9.120 | 9.150 | 7.909 | 638,090 |
| 2024-08-28 | 9.360 | 9.370 | 9.210 | 9.230 | 7.978 | 790,088 |
| 2024-08-27 | 9.630 | 9.645 | 9.240 | 9.370 | 8.099 | 940,482 |
| 2024-08-26 | 9.700 | 9.750 | 9.500 | 9.740 | 8.419 | 586,868 |
| 2024-08-23 | 9.500 | 9.770 | 9.480 | 9.680 | 8.367 | 979,381 |
| 2024-08-22 | 9.950 | 9.960 | 9.460 | 9.480 | 8.194 | 826,366 |
| 2024-08-21 | 10.090 | 10.140 | 9.870 | 10.040 | 8.679 | 736,989 |
| 2024-08-20 | 10.500 | 10.550 | 10.150 | 10.180 | 8.800 | 660,351 |
| 2024-08-19 | 10.740 | 10.860 | 10.530 | 10.790 | 9.018 | 939,178 |
| 2024-08-16 | 10.530 | 10.960 | 10.510 | 10.730 | 8.968 | 1,638,595 |
| 2024-08-15 | 10.370 | 10.790 | 10.010 | 10.440 | 8.726 | 3,486,276 |
| 2024-08-14 | 9.690 | 9.730 | 9.480 | 9.700 | 8.107 | 633,311 |
| 2024-08-13 | 9.360 | 9.630 | 9.350 | 9.580 | 8.007 | 643,780 |
| 2024-08-12 | 9.360 | 9.425 | 9.280 | 9.380 | 7.840 | 372,107 |
| 2024-08-09 | 9.310 | 9.410 | 9.230 | 9.310 | 7.781 | 482,350 |
| 2024-08-08 | 9.290 | 9.290 | 9.100 | 9.100 | 7.606 | 582,352 |
| 2024-08-07 | 9.220 | 9.430 | 9.100 | 9.270 | 7.748 | 462,015 |
| 2024-08-06 | 9.350 | 9.610 | 9.170 | 9.290 | 7.765 | 779,240 |
| 2024-08-05 | 9.700 | 9.780 | 9.350 | 9.350 | 7.815 | 664,193 |
| 2024-08-02 | 10.070 | 10.200 | 9.935 | 9.940 | 8.308 | 849,374 |
| 2024-08-01 | 10.260 | 10.390 | 10.040 | 10.260 | 8.575 | 598,274 |
| 2024-07-31 | 9.980 | 10.280 | 9.955 | 10.220 | 8.542 | 854,163 |
| 2024-07-30 | 9.810 | 9.960 | 9.740 | 9.920 | 8.291 | 503,087 |
| 2024-07-29 | 9.870 | 9.930 | 9.770 | 9.850 | 8.233 | 291,581 |
| 2024-07-26 | 9.810 | 9.850 | 9.710 | 9.760 | 8.157 | 324,309 |
| 2024-07-25 | 9.520 | 9.810 | 9.440 | 9.730 | 8.132 | 727,962 |
| 2024-07-24 | 9.610 | 9.720 | 9.520 | 9.640 | 8.057 | 316,614 |
| 2024-07-23 | 9.590 | 9.640 | 9.520 | 9.630 | 8.049 | 273,337 |
| 2024-07-22 | 9.670 | 9.700 | 9.500 | 9.500 | 7.940 | 340,586 |
| 2024-07-19 | 9.630 | 9.770 | 9.630 | 9.760 | 8.157 | 286,331 |
| 2024-07-18 | 9.610 | 9.820 | 9.550 | 9.810 | 8.199 | 561,448 |
| 2024-07-17 | 9.600 | 9.695 | 9.530 | 9.620 | 8.040 | 679,115 |
| 2024-07-16 | 9.630 | 9.700 | 9.410 | 9.490 | 7.932 | 590,897 |
| 2024-07-15 | 9.550 | 9.600 | 9.470 | 9.550 | 7.982 | 340,047 |
| 2024-07-12 | 9.530 | 9.670 | 9.420 | 9.440 | 7.890 | 354,135 |
| 2024-07-11 | 9.680 | 9.720 | 9.435 | 9.490 | 7.932 | 729,562 |
| 2024-07-10 | 9.240 | 9.550 | 9.230 | 9.510 | 7.948 | 720,710 |
| 2024-07-09 | 9.340 | 9.350 | 9.210 | 9.340 | 7.806 | 695,485 |
| 2024-07-08 | 9.420 | 9.425 | 9.250 | 9.250 | 7.731 | 746,247 |
| 2024-07-05 | 9.040 | 9.580 | 9.040 | 9.500 | 7.940 | 1,462,517 |
| 2024-07-04 | 8.730 | 9.150 | 8.710 | 9.070 | 7.581 | 1,220,928 |
| 2024-07-03 | 8.540 | 8.580 | 8.485 | 8.550 | 7.146 | 357,225 |
| 2024-07-02 | 8.450 | 8.520 | 8.410 | 8.500 | 7.104 | 497,767 |
| 2024-07-01 | 8.420 | 8.500 | 8.410 | 8.480 | 7.088 | 263,979 |
| 2024-06-28 | 8.520 | 8.530 | 8.340 | 8.420 | 7.037 | 594,009 |
| 2024-06-27 | 8.320 | 8.560 | 8.240 | 8.560 | 7.154 | 659,165 |
| 2024-06-26 | 8.410 | 8.470 | 8.410 | 8.450 | 7.062 | 608,138 |
| 2024-06-25 | 8.480 | 8.520 | 8.380 | 8.500 | 7.104 | 968,209 |
| 2024-06-24 | 8.360 | 8.580 | 8.340 | 8.430 | 7.046 | 965,626 |
| 2024-06-21 | 8.440 | 8.440 | 8.235 | 8.360 | 6.987 | 1,517,949 |
| 2024-06-20 | 8.230 | 8.450 | 8.200 | 8.430 | 7.046 | 769,844 |
| 2024-06-19 | 8.260 | 8.290 | 8.180 | 8.220 | 6.870 | 524,272 |
| 2024-06-18 | 8.220 | 8.310 | 8.150 | 8.280 | 6.920 | 422,267 |
| 2024-06-17 | 8.130 | 8.190 | 8.080 | 8.130 | 6.795 | 315,958 |
| 2024-06-14 | 8.120 | 8.190 | 7.990 | 8.190 | 6.845 | 696,502 |
| 2024-06-13 | 8.390 | 8.450 | 8.140 | 8.140 | 6.803 | 821,903 |
| 2024-06-12 | 8.430 | 8.460 | 8.230 | 8.350 | 6.979 | 552,974 |
| 2024-06-11 | 8.450 | 8.560 | 8.390 | 8.460 | 7.071 | 825,529 |
| 2024-06-07 | 8.460 | 8.570 | 8.445 | 8.560 | 7.154 | 504,091 |
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.