Magellan Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	10.460	10.990	10.420	10.670	7.680	1,767,972
2022-10-06	11.070	11.200	10.520	10.750	7.738	3,413,169
2022-10-05	11.800	11.940	11.660	11.740	8.450	1,323,726
2022-10-04	11.220	11.550	11.040	11.540	8.307	1,993,295
2022-10-03	11.240	11.300	10.910	10.970	7.896	989,834
2022-09-30	11.310	11.400	11.060	11.260	8.105	1,933,833
2022-09-29	11.560	11.850	11.530	11.600	8.350	1,000,555
2022-09-28	11.190	11.450	11.050	11.370	8.184	1,037,733
2022-09-27	11.310	11.320	11.170	11.300	8.134	711,233
2022-09-26	11.200	11.420	11.150	11.330	8.155	1,276,829
2022-09-23	11.800	11.830	11.435	11.450	8.242	1,176,577
2022-09-21	11.970	12.040	11.810	11.950	8.602	762,717
2022-09-20	12.000	12.330	11.930	12.130	8.731	861,408
2022-09-19	12.420	12.430	11.800	11.800	8.494	1,151,178
2022-09-16	12.480	12.820	12.430	12.520	9.012	1,253,430
2022-09-15	12.540	12.710	12.400	12.510	9.005	704,955
2022-09-14	12.570	12.780	12.410	12.500	8.998	948,587
2022-09-13	13.100	13.300	12.970	13.230	9.523	797,550
2022-09-12	12.740	13.060	12.540	12.910	9.293	601,978
2022-09-09	12.360	12.750	12.340	12.530	9.019	584,104
2022-09-08	12.300	12.550	12.150	12.550	9.034	1,119,250
2022-09-07	12.050	12.330	12.040	12.180	8.767	757,468
2022-09-06	12.230	12.530	11.690	12.190	8.774	1,403,604
2022-09-05	12.350	12.570	12.300	12.440	8.954	593,660
2022-09-02	12.820	12.880	12.440	12.470	8.976	526,244
2022-09-01	12.930	13.020	12.620	12.670	9.120	607,444
2022-08-31	12.450	13.030	12.360	13.020	9.372	1,071,568
2022-08-30	12.550	12.780	12.480	12.550	9.034	703,789
2022-08-29	12.800	12.850	12.420	12.550	9.034	1,163,370
2022-08-26	13.400	13.560	13.200	13.280	9.559	604,167
2022-08-25	13.360	13.580	13.210	13.510	9.725	612,148
2022-08-24	13.100	13.380	13.090	13.180	9.487	647,562
2022-08-23	12.810	13.300	12.750	13.000	9.357	761,127
2022-08-22	13.580	13.620	12.730	13.000	9.357	2,403,224
2022-08-19	13.940	14.475	13.940	14.430	9.891	1,129,124
2022-08-18	13.850	14.200	13.670	13.990	9.589	1,864,210
2022-08-17	15.200	15.370	13.650	14.120	9.678	3,117,161
2022-08-16	15.030	15.380	14.860	15.000	10.282	900,643
2022-08-15	15.190	15.390	14.930	15.000	10.282	747,785
2022-08-12	15.120	15.460	14.950	15.060	10.323	581,183
2022-08-11	15.100	15.570	15.010	15.320	10.501	999,119
2022-08-10	14.620	14.940	14.410	14.800	10.144	744,454
2022-08-09	14.380	14.950	14.230	14.860	10.186	974,195
2022-08-08	14.950	14.960	14.270	14.460	9.911	903,355
2022-08-05	14.900	15.120	14.760	15.000	10.282	619,039
2022-08-04	14.670	15.290	14.300	14.860	10.186	1,671,556
2022-08-03	14.600	14.760	14.230	14.630	10.028	821,412
2022-08-02	14.300	14.730	14.300	14.720	10.090	619,097
2022-08-01	14.650	14.780	14.250	14.300	9.802	662,749
2022-07-29	14.680	15.140	14.510	14.580	9.994	920,999
2022-07-28	14.270	14.560	14.110	14.420	9.884	615,720
2022-07-27	13.550	14.140	13.520	14.080	9.651	446,308
2022-07-26	14.100	14.120	13.530	13.990	9.589	968,523
2022-07-25	14.100	14.290	13.960	14.140	9.692	663,752
2022-07-22	13.930	14.340	13.930	14.120	9.678	906,839
2022-07-21	13.460	13.860	13.270	13.800	9.459	628,911
2022-07-20	12.990	13.750	12.730	13.420	9.199	1,614,466
2022-07-19	12.000	12.570	11.820	12.540	8.595	778,163
2022-07-18	11.750	12.180	11.590	12.160	8.335	829,040
2022-07-15	11.950	12.000	11.380	11.550	7.917	832,975

← NewerPage 18 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.