Magellan Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	8.860	9.470	8.770	9.470	6.817	1,533,060
2023-01-03	8.960	8.990	8.680	8.720	6.277	702,286
2022-12-30	8.900	9.000	8.870	8.940	6.435	525,740
2022-12-29	8.830	9.050	8.720	8.790	6.327	614,901
2022-12-28	8.720	8.895	8.680	8.840	6.363	800,707
2022-12-23	8.880	8.950	8.700	8.720	6.277	855,102
2022-12-22	8.850	9.010	8.830	9.010	6.485	667,624
2022-12-21	8.810	8.930	8.685	8.810	6.341	912,116
2022-12-20	8.930	8.940	8.760	8.760	6.305	990,345
2022-12-19	9.100	9.140	8.910	8.940	6.435	833,620
2022-12-16	9.000	9.190	8.930	9.130	6.572	980,228
2022-12-15	9.190	9.380	9.120	9.130	6.572	816,081
2022-12-14	9.290	9.410	9.210	9.270	6.673	1,172,852
2022-12-13	9.200	9.380	9.130	9.220	6.637	1,424,561
2022-12-12	9.130	9.150	8.980	9.120	6.565	1,344,212
2022-12-09	9.250	9.250	9.010	9.150	6.586	1,185,166
2022-12-08	9.350	9.480	9.130	9.180	6.608	1,233,682
2022-12-07	9.060	9.510	9.060	9.360	6.737	1,785,528
2022-12-06	9.300	9.550	9.140	9.200	6.622	1,716,050
2022-12-05	9.780	9.880	9.500	9.510	6.845	1,443,270
2022-12-02	9.970	9.970	9.710	9.790	7.047	1,284,917
2022-12-01	9.950	10.270	9.920	9.980	7.184	1,430,126
2022-11-30	9.600	9.790	9.550	9.790	7.047	1,956,231
2022-11-29	9.620	9.820	9.450	9.670	6.961	974,260
2022-11-28	9.960	10.000	9.650	9.660	6.953	1,131,741
2022-11-25	9.990	10.230	9.960	10.070	7.248	902,655
2022-11-24	10.040	10.060	9.750	9.950	7.162	1,114,791
2022-11-23	10.070	10.150	9.880	10.030	7.220	624,969
2022-11-22	10.000	10.040	9.810	10.040	7.227	563,489
2022-11-21	10.280	10.280	9.880	10.000	7.198	788,707
2022-11-18	10.380	10.470	10.190	10.280	7.400	854,917
2022-11-17	10.050	10.360	9.970	10.360	7.457	1,064,329
2022-11-16	10.340	10.350	10.080	10.150	7.306	946,996
2022-11-15	10.190	10.520	10.110	10.380	7.472	1,224,743
2022-11-14	10.030	10.360	9.890	10.260	7.385	1,505,780
2022-11-11	9.530	10.190	9.530	10.000	7.198	2,082,733
2022-11-10	9.320	9.365	8.980	9.110	6.557	1,873,178
2022-11-09	9.670	9.720	9.320	9.410	6.773	1,194,232
2022-11-08	9.310	9.930	9.100	9.670	6.961	2,013,128
2022-11-07	9.700	9.790	9.610	9.630	6.932	853,127
2022-11-04	9.630	9.670	9.130	9.560	6.881	1,877,991
2022-11-03	10.000	10.090	9.730	9.790	7.047	1,236,676
2022-11-02	10.080	10.380	10.020	10.380	7.472	1,125,741
2022-11-01	9.880	10.170	9.810	10.140	7.299	1,186,669
2022-10-31	9.800	9.960	9.740	9.930	7.148	1,367,635
2022-10-28	9.850	9.850	9.600	9.640	6.939	1,009,348
2022-10-27	10.050	10.050	9.690	9.930	7.148	1,080,051
2022-10-26	10.110	10.140	9.900	10.000	7.198	1,018,624
2022-10-25	9.920	10.090	9.890	10.030	7.220	1,359,313
2022-10-24	10.300	10.310	9.870	9.950	7.162	1,399,087
2022-10-21	10.240	10.320	9.950	10.010	7.205	1,593,084
2022-10-20	10.710	10.800	10.270	10.300	7.414	1,962,435
2022-10-19	11.060	11.190	10.790	10.820	7.788	1,150,267
2022-10-18	11.050	11.180	10.740	11.180	8.047	1,097,663
2022-10-17	10.680	10.845	10.540	10.750	7.738	571,864
2022-10-14	10.990	11.100	10.850	11.020	7.932	775,076
2022-10-13	10.430	10.750	10.430	10.750	7.738	938,087
2022-10-12	10.200	10.470	10.200	10.420	7.500	858,525
2022-10-11	10.320	10.320	10.000	10.200	7.342	1,541,129
2022-10-10	10.420	10.520	10.230	10.230	7.364	950,696

← NewerPage 17 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.