Magellan Financial Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	9.040	9.450	9.040	9.370	7.831	738,783
2024-03-11	9.110	9.210	9.000	9.060	7.572	465,476
2024-03-08	9.490	9.530	9.170	9.250	7.731	962,273
2024-03-07	9.280	9.550	9.210	9.420	7.873	1,495,050
2024-03-06	8.650	9.390	8.650	9.210	7.698	2,027,441
2024-03-05	8.350	8.570	8.250	8.540	7.138	699,102
2024-03-04	8.250	8.400	8.230	8.360	6.987	777,627
2024-03-01	8.110	8.220	8.020	8.220	6.870	693,806
2024-02-29	8.080	8.140	7.935	8.110	6.778	1,136,081
2024-02-28	8.260	8.260	7.950	8.080	6.753	916,472
2024-02-27	8.440	8.490	8.070	8.140	6.803	762,785
2024-02-26	8.650	8.760	8.360	8.410	7.029	754,843
2024-02-23	8.740	8.745	8.540	8.590	7.179	717,294
2024-02-22	8.770	8.860	8.610	8.640	7.221	627,787
2024-02-21	8.860	8.940	8.700	8.700	7.271	736,974
2024-02-20	8.920	8.960	8.790	8.860	7.405	824,740
2024-02-19	9.430	9.430	9.100	9.190	7.441	816,128
2024-02-16	9.510	9.610	9.320	9.420	7.627	2,434,454
2024-02-15	9.040	9.700	9.040	9.320	7.547	2,670,074
2024-02-14	8.700	8.950	8.660	8.930	7.231	530,680
2024-02-13	8.700	8.850	8.600	8.820	7.142	796,605
2024-02-12	8.750	8.760	8.580	8.640	6.996	522,323
2024-02-09	8.840	8.940	8.690	8.730	7.069	781,208
2024-02-08	9.060	9.060	8.750	8.820	7.142	967,060
2024-02-07	9.080	9.340	9.060	9.090	7.360	936,786
2024-02-06	8.900	9.060	8.690	9.060	7.336	757,724
2024-02-05	8.910	8.985	8.810	8.940	7.239	376,816
2024-02-02	8.980	9.070	8.950	8.990	7.279	569,793
2024-02-01	8.960	9.050	8.860	8.880	7.190	442,759
2024-01-31	8.950	9.070	8.920	9.070	7.344	677,096
2024-01-30	9.030	9.030	8.900	8.920	7.223	583,847
2024-01-29	8.850	8.970	8.800	8.850	7.166	480,713
2024-01-25	8.670	8.870	8.570	8.870	7.182	799,592
2024-01-24	8.980	8.980	8.830	8.910	7.215	495,652
2024-01-23	8.970	9.070	8.900	8.930	7.231	661,416
2024-01-22	9.040	9.140	8.910	8.990	7.279	675,135
2024-01-19	8.990	9.035	8.960	9.000	7.287	339,540
2024-01-18	8.790	8.940	8.680	8.900	7.206	574,859
2024-01-17	8.990	8.990	8.820	8.840	7.158	780,791
2024-01-16	8.900	9.020	8.850	8.930	7.231	568,853
2024-01-15	9.050	9.100	8.870	8.930	7.231	874,807
2024-01-12	9.000	9.150	8.990	9.070	7.344	799,021
2024-01-11	9.180	9.180	9.030	9.160	7.417	387,464
2024-01-10	9.050	9.100	8.830	9.080	7.352	978,292
2024-01-09	9.040	9.240	8.955	9.180	7.433	1,022,275
2024-01-08	9.400	9.460	8.850	8.940	7.239	1,567,700
2024-01-05	9.560	10.200	9.530	9.650	7.814	1,712,410
2024-01-04	9.280	9.400	9.280	9.380	7.595	730,190
2024-01-03	9.290	9.380	9.260	9.340	7.563	513,416
2024-01-02	9.300	9.410	9.260	9.410	7.619	423,754
2023-12-29	9.400	9.400	9.225	9.280	7.514	340,718
2023-12-28	9.290	9.400	9.290	9.380	7.595	462,725
2023-12-27	9.070	9.250	9.040	9.230	7.474	549,739
2023-12-22	9.090	9.100	8.960	8.980	7.271	592,140
2023-12-21	9.040	9.160	8.970	9.070	7.344	1,043,663
2023-12-20	9.180	9.220	9.080	9.150	7.409	777,067
2023-12-19	9.190	9.240	8.980	9.000	7.287	895,396
2023-12-18	9.040	9.225	8.950	9.190	7.441	861,715
2023-12-15	8.810	9.120	8.800	9.070	7.344	1,847,594
2023-12-14	8.910	9.010	8.760	8.850	7.166	999,019

← NewerPage 12 of 22 · 1,268 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.