Magellan Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	8.780	8.875	8.615	8.730	7.069	1,194,712
2023-12-12	8.710	8.930	8.700	8.780	7.109	1,110,771
2023-12-11	8.420	8.790	8.400	8.690	7.036	1,160,804
2023-12-08	8.060	8.410	7.970	8.410	6.810	1,214,241
2023-12-07	7.840	8.210	7.820	8.200	6.640	1,748,877
2023-12-06	7.630	7.840	7.390	7.830	6.340	1,447,047
2023-12-05	7.600	7.640	7.470	7.560	6.121	677,934
2023-12-04	7.590	7.705	7.450	7.670	6.210	852,012
2023-12-01	7.440	7.530	7.410	7.500	6.073	627,917
2023-11-30	7.430	7.490	7.300	7.440	6.024	1,935,483
2023-11-29	7.330	7.435	7.240	7.430	6.016	765,875
2023-11-28	7.340	7.390	7.270	7.330	5.935	423,386
2023-11-27	7.380	7.430	7.320	7.350	5.951	348,138
2023-11-24	7.300	7.440	7.300	7.310	5.919	391,384
2023-11-23	7.250	7.330	7.240	7.300	5.911	625,090
2023-11-22	7.150	7.310	7.140	7.250	5.870	1,247,498
2023-11-21	7.210	7.280	7.100	7.160	5.798	1,101,881
2023-11-20	7.150	7.205	7.090	7.190	5.822	510,458
2023-11-17	7.120	7.170	7.080	7.110	5.757	615,287
2023-11-16	7.290	7.300	7.080	7.110	5.757	976,546
2023-11-15	7.180	7.300	7.125	7.260	5.879	798,270
2023-11-14	7.010	7.090	6.950	7.060	5.717	809,302
2023-11-13	6.980	7.030	6.855	6.900	5.587	1,141,900
2023-11-10	6.940	7.000	6.790	6.950	5.628	727,954
2023-11-09	7.060	7.080	6.775	7.010	5.676	1,579,266
2023-11-08	7.030	7.140	6.930	6.980	5.652	2,502,121
2023-11-07	6.940	7.030	6.900	6.940	5.619	659,955
2023-11-06	6.910	7.035	6.860	6.920	5.603	947,582
2023-11-03	6.770	6.970	6.770	6.950	5.628	1,116,513
2023-11-02	6.630	6.750	6.630	6.710	5.433	884,786
2023-11-01	6.490	6.610	6.460	6.590	5.336	669,721
2023-10-31	6.440	6.540	6.420	6.490	5.255	1,118,107
2023-10-30	6.340	6.450	6.315	6.400	5.182	724,270
2023-10-27	6.300	6.435	6.270	6.370	5.158	965,999
2023-10-26	6.190	6.310	6.130	6.220	5.036	1,387,091
2023-10-25	6.450	6.600	6.060	6.340	5.134	3,992,228
2023-10-24	6.430	6.590	6.420	6.530	5.287	767,938
2023-10-23	6.410	6.540	6.360	6.400	5.182	756,185
2023-10-20	6.510	6.530	6.400	6.440	5.215	1,173,180
2023-10-19	6.540	6.700	6.520	6.570	5.320	1,002,740
2023-10-18	6.660	6.715	6.590	6.670	5.401	1,403,311
2023-10-17	6.580	6.690	6.530	6.610	5.352	1,704,388
2023-10-16	6.750	6.820	6.490	6.550	5.304	1,769,456
2023-10-13	6.970	6.980	6.755	6.830	5.530	1,404,268
2023-10-12	6.850	7.120	6.740	7.040	5.700	2,163,345
2023-10-11	6.940	6.970	6.665	6.850	5.547	2,319,234
2023-10-10	6.760	7.000	6.720	6.940	5.619	3,455,558
2023-10-09	7.180	7.220	6.615	6.660	5.393	4,201,264
2023-10-06	8.400	8.450	6.945	7.180	5.814	7,951,078
2023-10-05	8.910	9.000	8.810	8.810	7.134	1,070,537
2023-10-04	8.750	8.910	8.730	8.910	7.215	755,925
2023-10-03	8.910	8.980	8.820	8.940	7.239	1,181,132
2023-10-02	9.230	9.230	9.100	9.100	7.368	393,766
2023-09-29	9.210	9.240	9.140	9.220	7.466	333,127
2023-09-28	9.200	9.310	9.070	9.160	7.417	529,534
2023-09-27	9.250	9.300	9.200	9.280	7.514	458,268
2023-09-26	9.360	9.410	9.300	9.300	7.530	654,049
2023-09-25	9.240	9.420	9.210	9.400	7.611	554,331
2023-09-22	9.140	9.310	9.070	9.310	7.538	786,988
2023-09-21	9.420	9.460	9.220	9.300	7.530	1,116,955

← NewerPage 13 of 22 · 1,264 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.