Magellan Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 8.510 | 8.600 | 8.370 | 8.450 | 7.062 | 812,683 |
| 2024-06-05 | 8.290 | 8.410 | 8.220 | 8.340 | 6.971 | 416,649 |
| 2024-06-04 | 8.390 | 8.410 | 8.230 | 8.290 | 6.929 | 782,875 |
| 2024-06-03 | 8.220 | 8.520 | 8.190 | 8.430 | 7.046 | 751,476 |
| 2024-05-31 | 8.130 | 8.190 | 8.020 | 8.170 | 6.828 | 972,884 |
| 2024-05-30 | 8.030 | 8.100 | 7.990 | 8.050 | 6.728 | 529,666 |
| 2024-05-29 | 8.100 | 8.100 | 7.970 | 8.070 | 6.745 | 582,260 |
| 2024-05-28 | 8.410 | 8.410 | 8.080 | 8.140 | 6.803 | 641,457 |
| 2024-05-27 | 8.460 | 8.460 | 8.340 | 8.420 | 7.037 | 380,330 |
| 2024-05-24 | 8.450 | 8.500 | 8.340 | 8.390 | 7.012 | 709,924 |
| 2024-05-23 | 8.500 | 8.620 | 8.480 | 8.550 | 7.146 | 351,647 |
| 2024-05-22 | 8.700 | 8.710 | 8.560 | 8.570 | 7.163 | 465,908 |
| 2024-05-21 | 8.550 | 8.660 | 8.520 | 8.660 | 7.238 | 429,674 |
| 2024-05-20 | 8.510 | 8.550 | 8.450 | 8.550 | 7.146 | 379,067 |
| 2024-05-17 | 8.550 | 8.610 | 8.480 | 8.510 | 7.113 | 379,199 |
| 2024-05-16 | 8.650 | 8.680 | 8.580 | 8.620 | 7.205 | 423,679 |
| 2024-05-15 | 8.670 | 8.680 | 8.510 | 8.550 | 7.146 | 249,254 |
| 2024-05-14 | 8.560 | 8.690 | 8.550 | 8.610 | 7.196 | 406,843 |
| 2024-05-13 | 8.690 | 8.700 | 8.510 | 8.560 | 7.154 | 394,259 |
| 2024-05-10 | 8.630 | 8.760 | 8.610 | 8.710 | 7.280 | 358,507 |
| 2024-05-09 | 8.770 | 8.770 | 8.510 | 8.550 | 7.146 | 762,691 |
| 2024-05-08 | 8.890 | 8.990 | 8.745 | 8.760 | 7.322 | 521,508 |
| 2024-05-07 | 8.810 | 8.910 | 8.760 | 8.830 | 7.380 | 402,599 |
| 2024-05-06 | 9.100 | 9.270 | 8.620 | 8.740 | 7.305 | 1,093,039 |
| 2024-05-03 | 8.730 | 8.780 | 8.660 | 8.740 | 7.305 | 376,659 |
| 2024-05-02 | 8.700 | 8.750 | 8.630 | 8.680 | 7.255 | 436,986 |
| 2024-05-01 | 8.800 | 8.850 | 8.730 | 8.740 | 7.305 | 295,003 |
| 2024-04-30 | 8.990 | 9.050 | 8.830 | 8.930 | 7.464 | 585,472 |
| 2024-04-29 | 8.930 | 9.060 | 8.900 | 8.970 | 7.497 | 615,275 |
| 2024-04-26 | 8.860 | 8.890 | 8.380 | 8.690 | 7.263 | 1,226,474 |
| 2024-04-24 | 9.210 | 9.360 | 9.130 | 9.160 | 7.656 | 728,462 |
| 2024-04-23 | 8.970 | 9.120 | 8.950 | 9.110 | 7.614 | 661,484 |
| 2024-04-22 | 8.840 | 8.950 | 8.840 | 8.940 | 7.472 | 355,131 |
| 2024-04-19 | 8.870 | 8.900 | 8.660 | 8.720 | 7.288 | 773,428 |
| 2024-04-18 | 9.000 | 9.070 | 8.940 | 8.990 | 7.514 | 343,655 |
| 2024-04-17 | 9.070 | 9.150 | 8.910 | 9.030 | 7.547 | 515,150 |
| 2024-04-16 | 9.300 | 9.320 | 8.910 | 8.970 | 7.497 | 834,164 |
| 2024-04-15 | 9.420 | 9.450 | 9.230 | 9.360 | 7.823 | 419,361 |
| 2024-04-12 | 9.390 | 9.510 | 9.310 | 9.490 | 7.932 | 449,152 |
| 2024-04-11 | 9.200 | 9.410 | 9.190 | 9.350 | 7.815 | 645,313 |
| 2024-04-10 | 9.450 | 9.520 | 9.390 | 9.420 | 7.873 | 420,809 |
| 2024-04-09 | 9.520 | 9.535 | 9.400 | 9.420 | 7.873 | 448,081 |
| 2024-04-08 | 9.530 | 9.640 | 9.400 | 9.520 | 7.957 | 541,989 |
| 2024-04-05 | 9.650 | 9.770 | 9.370 | 9.490 | 7.932 | 559,060 |
| 2024-04-04 | 9.750 | 9.930 | 9.720 | 9.850 | 8.233 | 398,267 |
| 2024-04-03 | 9.520 | 9.710 | 9.470 | 9.630 | 8.049 | 737,057 |
| 2024-04-02 | 9.820 | 9.830 | 9.550 | 9.620 | 8.040 | 758,663 |
| 2024-03-28 | 10.000 | 10.040 | 9.840 | 9.890 | 8.266 | 689,776 |
| 2024-03-27 | 9.760 | 9.960 | 9.640 | 9.960 | 8.325 | 862,726 |
| 2024-03-26 | 10.090 | 10.090 | 9.790 | 9.810 | 8.199 | 727,500 |
| 2024-03-25 | 10.320 | 10.400 | 9.980 | 10.130 | 8.467 | 713,715 |
| 2024-03-22 | 10.230 | 10.370 | 10.185 | 10.330 | 8.634 | 1,030,608 |
| 2024-03-21 | 10.000 | 10.290 | 9.970 | 10.230 | 8.550 | 1,441,004 |
| 2024-03-20 | 9.800 | 9.950 | 9.740 | 9.870 | 8.249 | 841,082 |
| 2024-03-19 | 9.680 | 9.890 | 9.590 | 9.720 | 8.124 | 891,129 |
| 2024-03-18 | 9.590 | 9.740 | 9.480 | 9.700 | 8.107 | 745,286 |
| 2024-03-15 | 9.470 | 9.660 | 9.420 | 9.580 | 8.007 | 5,574,935 |
| 2024-03-14 | 9.600 | 9.670 | 9.410 | 9.510 | 7.948 | 901,259 |
| 2024-03-13 | 9.370 | 9.685 | 9.330 | 9.650 | 8.065 | 1,166,718 |
| 2024-03-12 | 9.040 | 9.450 | 9.040 | 9.370 | 7.831 | 738,783 |
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.