Magellan Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	8.670	8.910	8.670	8.810	6.662	2,263,404
2023-03-29	8.620	8.730	8.550	8.600	6.503	747,767
2023-03-28	8.360	8.680	8.190	8.680	6.563	1,789,369
2023-03-27	8.190	8.450	8.140	8.370	6.329	888,697
2023-03-24	7.920	8.230	7.880	8.200	6.200	1,120,972
2023-03-23	8.110	8.170	7.930	8.000	6.049	1,695,774
2023-03-22	8.090	8.350	8.050	8.320	6.291	1,476,251
2023-03-21	7.710	8.100	7.680	8.010	6.057	1,320,723
2023-03-20	7.880	7.890	7.570	7.640	5.777	1,633,144
2023-03-17	7.820	8.130	7.800	8.050	6.087	4,290,140
2023-03-16	8.290	8.390	7.690	7.760	5.868	2,683,343
2023-03-15	8.020	8.300	7.940	8.280	6.261	1,751,381
2023-03-14	8.250	8.310	7.890	7.900	5.974	2,743,237
2023-03-13	8.470	8.500	8.240	8.400	6.352	1,445,498
2023-03-10	8.560	8.640	8.460	8.550	6.465	736,169
2023-03-09	8.720	8.750	8.570	8.710	6.586	678,668
2023-03-08	8.660	8.710	8.540	8.650	6.541	934,060
2023-03-07	8.850	8.910	8.740	8.840	6.684	1,001,069
2023-03-06	8.740	9.000	8.710	8.890	6.722	1,190,146
2023-03-03	8.650	8.790	8.520	8.690	6.571	759,334
2023-03-02	8.530	8.700	8.520	8.600	6.503	770,912
2023-03-01	8.530	8.830	8.500	8.760	6.624	812,108
2023-02-28	8.550	8.660	8.505	8.560	6.473	1,145,667
2023-02-27	8.650	8.770	8.535	8.550	6.465	772,237
2023-02-24	8.860	8.910	8.670	8.700	6.578	1,274,954
2023-02-23	9.060	9.120	8.750	8.910	6.737	1,728,965
2023-02-22	9.040	9.140	8.790	9.030	6.828	1,522,777
2023-02-21	9.120	9.330	8.960	9.220	6.972	1,175,737
2023-02-20	9.840	9.860	9.560	9.700	6.982	1,540,328
2023-02-17	9.890	9.890	9.550	9.760	7.025	2,195,726
2023-02-16	9.320	10.430	9.320	10.050	7.234	3,731,559
2023-02-15	9.170	9.640	9.110	9.450	6.802	2,380,686
2023-02-14	8.720	8.860	8.710	8.820	6.349	857,192
2023-02-13	8.880	8.910	8.650	8.680	6.248	1,517,877
2023-02-10	9.190	9.250	9.000	9.030	6.500	1,371,662
2023-02-09	9.300	9.510	9.230	9.350	6.730	1,404,565
2023-02-08	9.460	9.610	9.180	9.370	6.745	1,156,387
2023-02-07	9.150	9.700	9.140	9.540	6.867	1,485,696
2023-02-06	9.530	9.790	9.130	9.230	6.644	1,912,531
2023-02-03	9.230	9.550	9.190	9.230	6.644	1,838,637
2023-02-02	9.010	9.195	8.950	9.100	6.550	1,144,181
2023-02-01	9.020	9.050	8.870	8.880	6.392	860,739
2023-01-31	9.150	9.170	8.880	8.920	6.421	1,958,356
2023-01-30	9.140	9.280	9.110	9.210	6.629	977,920
2023-01-27	9.220	9.290	9.010	9.050	6.514	911,480
2023-01-25	9.180	9.290	9.140	9.200	6.622	783,263
2023-01-24	9.290	9.330	9.090	9.190	6.615	873,810
2023-01-23	9.260	9.350	9.200	9.290	6.687	475,821
2023-01-20	9.490	9.490	9.140	9.220	6.637	972,061
2023-01-19	9.490	9.520	9.215	9.490	6.831	906,303
2023-01-18	9.550	9.580	9.355	9.550	6.874	884,809
2023-01-17	9.600	9.640	9.400	9.470	6.817	521,157
2023-01-16	9.420	9.650	9.390	9.650	6.946	1,081,923
2023-01-13	9.200	9.390	9.110	9.380	6.752	1,353,325
2023-01-12	9.060	9.140	8.970	9.140	6.579	1,281,686
2023-01-11	9.070	9.120	8.945	9.030	6.500	708,791
2023-01-10	9.020	9.140	8.900	8.940	6.435	610,069
2023-01-09	8.840	9.090	8.770	9.040	6.507	1,448,121
2023-01-06	9.290	9.360	8.650	8.680	6.248	2,534,875
2023-01-05	9.490	10.010	9.430	9.700	6.982	1,575,671

← NewerPage 16 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.