Magellan Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	8.970	9.220	8.850	9.220	6.972	1,004,551
2023-06-27	8.670	8.830	8.550	8.830	6.677	1,197,097
2023-06-26	8.630	8.690	8.510	8.620	6.518	622,163
2023-06-23	8.880	8.890	8.580	8.660	6.548	624,564
2023-06-22	9.390	9.400	8.810	8.850	6.692	1,147,419
2023-06-21	9.110	9.510	9.110	9.430	7.130	1,393,020
2023-06-20	8.600	9.060	8.600	9.060	6.851	1,478,902
2023-06-19	8.640	8.690	8.540	8.560	6.473	617,442
2023-06-16	8.600	8.640	8.430	8.620	6.518	1,028,865
2023-06-15	8.340	8.590	8.340	8.540	6.457	809,019
2023-06-14	8.200	8.450	8.190	8.350	6.314	931,873
2023-06-13	8.060	8.190	7.960	8.150	6.163	1,261,546
2023-06-09	8.020	8.120	7.970	8.060	6.094	698,710
2023-06-08	7.990	8.020	7.850	7.950	6.011	944,082
2023-06-07	8.030	8.060	7.920	8.040	6.079	819,617
2023-06-06	7.930	8.120	7.770	7.980	6.034	1,108,372
2023-06-05	7.920	8.020	7.890	7.990	6.042	542,515
2023-06-02	7.920	7.920	7.780	7.830	5.921	430,893
2023-06-01	7.770	7.950	7.740	7.880	5.958	615,299
2023-05-31	7.990	7.990	7.780	7.890	5.966	1,513,220
2023-05-30	7.980	8.015	7.910	8.000	6.049	526,962
2023-05-29	7.930	8.010	7.900	7.990	6.042	753,636
2023-05-26	7.790	7.880	7.790	7.830	5.921	527,283
2023-05-25	7.820	7.870	7.700	7.830	5.921	1,154,677
2023-05-24	8.110	8.140	7.910	7.960	6.019	910,981
2023-05-23	8.250	8.300	8.100	8.170	6.178	957,098
2023-05-22	8.430	8.440	8.230	8.250	6.238	526,575
2023-05-19	8.410	8.520	8.360	8.430	6.374	538,081
2023-05-18	8.520	8.520	8.320	8.360	6.321	587,850
2023-05-17	8.430	8.470	8.270	8.350	6.314	379,771
2023-05-16	8.500	8.610	8.400	8.530	6.450	643,001
2023-05-15	8.440	8.480	8.240	8.450	6.389	569,604
2023-05-12	8.320	8.450	8.320	8.450	6.389	597,298
2023-05-11	8.490	8.505	8.260	8.300	6.276	462,685
2023-05-10	8.600	8.690	8.470	8.530	6.450	582,660
2023-05-09	8.390	8.630	8.370	8.610	6.510	669,720
2023-05-08	8.400	8.620	8.340	8.540	6.457	1,124,825
2023-05-05	8.280	8.460	8.230	8.330	6.299	691,176
2023-05-04	7.910	8.340	7.880	8.300	6.276	1,352,410
2023-05-03	7.940	8.030	7.910	8.030	6.072	681,874
2023-05-02	8.110	8.180	8.030	8.060	6.094	658,802
2023-05-01	8.190	8.245	8.120	8.160	6.170	333,685
2023-04-28	8.000	8.280	7.970	8.120	6.140	900,823
2023-04-27	7.890	8.000	7.850	7.890	5.966	490,673
2023-04-26	8.000	8.050	7.940	7.940	6.004	654,462
2023-04-24	7.920	8.080	7.860	8.000	6.049	486,836
2023-04-21	8.000	8.050	7.840	7.890	5.966	631,924
2023-04-20	7.850	8.040	7.790	8.040	6.079	1,390,977
2023-04-19	7.850	7.910	7.720	7.790	5.890	1,046,714
2023-04-18	7.730	7.950	7.520	7.950	6.011	2,529,210
2023-04-17	7.690	7.900	7.620	7.790	5.890	1,102,340
2023-04-14	7.880	7.900	7.680	7.690	5.815	1,787,674
2023-04-13	7.890	7.940	7.750	7.900	5.974	1,156,285
2023-04-12	8.000	8.090	7.900	7.930	5.996	706,932
2023-04-11	8.010	8.140	7.920	8.040	6.079	1,326,731
2023-04-06	8.150	8.230	7.910	7.970	6.026	1,463,779
2023-04-05	8.340	8.340	7.850	8.280	6.261	3,615,472
2023-04-04	8.580	8.670	8.520	8.630	6.525	810,933
2023-04-03	8.760	8.850	8.600	8.610	6.510	480,038
2023-03-31	8.880	8.970	8.640	8.680	6.563	901,138

← NewerPage 15 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.