Magellan Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	9.400	9.500	9.350	9.470	7.668	1,497,001
2023-09-19	9.430	9.470	9.300	9.400	7.611	668,435
2023-09-18	9.470	9.630	9.420	9.490	7.684	1,467,628
2023-09-15	9.550	9.555	9.420	9.470	7.668	2,108,581
2023-09-14	9.300	9.480	9.290	9.390	7.603	1,021,821
2023-09-13	9.390	9.400	9.245	9.350	7.571	461,576
2023-09-12	9.450	9.510	9.350	9.390	7.603	528,432
2023-09-11	9.340	9.495	9.305	9.490	7.684	1,292,848
2023-09-08	9.030	9.130	8.990	9.090	7.360	781,728
2023-09-07	9.080	9.160	8.960	9.100	7.368	1,134,949
2023-09-06	9.200	9.290	9.090	9.100	7.368	889,198
2023-09-05	9.270	9.270	9.050	9.170	7.425	682,198
2023-09-04	9.350	9.440	9.170	9.280	7.514	476,337
2023-09-01	9.040	9.330	9.020	9.270	7.506	862,339
2023-08-31	9.540	9.540	8.680	8.950	7.247	2,784,108
2023-08-30	9.530	9.550	9.400	9.500	7.692	803,754
2023-08-29	9.370	9.460	9.330	9.410	7.619	881,899
2023-08-28	9.240	9.590	9.220	9.410	7.619	1,799,432
2023-08-25	9.320	9.370	9.120	9.120	7.385	2,079,563
2023-08-24	9.770	9.780	9.370	9.510	7.700	2,483,333
2023-08-23	9.820	10.120	9.660	9.700	7.854	1,905,330
2023-08-22	10.400	10.730	10.390	10.550	7.977	1,511,907
2023-08-21	10.400	10.590	10.200	10.320	7.803	1,670,148
2023-08-18	9.980	11.040	9.860	10.420	7.879	3,808,669
2023-08-17	9.270	9.360	9.140	9.200	6.956	764,087
2023-08-16	9.470	9.480	9.340	9.430	7.130	454,659
2023-08-15	9.570	9.690	9.500	9.570	7.236	471,711
2023-08-14	9.700	9.770	9.520	9.570	7.236	567,791
2023-08-11	9.630	9.940	9.570	9.800	7.410	755,762
2023-08-10	9.470	9.630	9.420	9.630	7.282	576,899
2023-08-09	9.250	9.460	9.230	9.460	7.153	473,483
2023-08-08	9.300	9.350	9.230	9.350	7.070	569,181
2023-08-07	9.150	9.270	9.150	9.250	6.994	282,652
2023-08-04	9.110	9.320	9.020	9.200	6.956	699,302
2023-08-03	9.200	9.270	9.110	9.210	6.964	455,883
2023-08-02	9.480	9.480	9.330	9.390	7.100	588,364
2023-08-01	9.360	9.555	9.330	9.520	7.198	776,468
2023-07-31	9.170	9.420	9.160	9.330	7.055	740,939
2023-07-28	9.200	9.200	9.040	9.130	6.904	508,772
2023-07-27	9.050	9.250	8.970	9.250	6.994	581,534
2023-07-26	9.040	9.100	8.950	9.000	6.805	605,776
2023-07-25	9.110	9.140	8.950	9.010	6.813	437,631
2023-07-24	9.050	9.140	8.910	9.080	6.866	451,068
2023-07-21	9.100	9.115	8.910	8.990	6.798	509,242
2023-07-20	9.030	9.150	8.960	9.150	6.919	1,322,790
2023-07-19	8.870	9.050	8.850	8.950	6.767	628,438
2023-07-18	8.770	8.895	8.710	8.750	6.616	506,693
2023-07-17	8.730	8.890	8.630	8.720	6.594	494,613
2023-07-14	8.690	8.770	8.630	8.730	6.601	591,832
2023-07-13	8.600	8.670	8.530	8.630	6.525	694,235
2023-07-12	8.500	8.620	8.410	8.480	6.412	773,650
2023-07-11	8.460	8.530	8.310	8.420	6.367	877,350
2023-07-10	8.530	8.580	8.300	8.380	6.336	1,112,971
2023-07-07	8.760	8.790	8.460	8.630	6.525	1,456,919
2023-07-06	9.400	9.430	8.905	8.920	6.745	1,788,539
2023-07-05	9.880	9.880	9.660	9.730	7.357	697,708
2023-07-04	9.750	9.840	9.620	9.800	7.410	898,058
2023-07-03	9.550	9.770	9.530	9.750	7.372	832,003
2023-06-30	9.450	9.490	9.290	9.490	7.176	1,049,670
2023-06-29	9.260	9.530	9.220	9.460	7.153	935,383

← NewerPage 14 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.