Magellan Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	12.100	12.250	11.850	11.990	8.218	571,494
2022-07-13	11.940	12.330	11.940	12.230	8.383	928,554
2022-07-12	12.000	12.190	11.840	11.890	8.150	688,649
2022-07-11	12.000	12.120	11.680	11.990	8.218	814,806
2022-07-08	11.810	12.300	11.510	11.900	8.157	1,088,002
2022-07-07	12.060	12.380	11.860	12.270	8.410	1,009,045
2022-07-06	12.000	12.440	11.905	11.930	8.177	1,112,447
2022-07-05	11.900	12.330	11.810	12.270	8.410	1,743,796
2022-07-04	13.050	13.080	11.710	11.710	8.026	2,386,780
2022-07-01	12.940	13.280	12.810	13.000	8.911	1,004,128
2022-06-30	13.500	13.540	12.920	12.920	8.856	1,638,579
2022-06-29	13.340	13.610	13.110	13.610	9.329	1,561,768
2022-06-28	13.700	13.790	13.370	13.680	9.377	926,320
2022-06-27	14.000	14.140	13.650	13.820	9.473	1,145,296
2022-06-24	12.970	13.830	12.970	13.830	9.480	1,099,751
2022-06-23	13.050	13.100	12.760	12.880	8.828	1,025,722
2022-06-22	13.130	13.190	12.780	12.850	8.808	1,156,518
2022-06-21	12.700	13.210	12.700	13.060	8.952	1,401,044
2022-06-20	12.690	12.870	12.480	12.590	8.630	1,427,377
2022-06-17	11.930	12.520	11.730	12.480	8.554	3,487,808
2022-06-16	12.200	12.680	12.090	12.260	8.403	1,842,118
2022-06-15	11.950	12.370	11.750	11.970	8.205	1,668,065
2022-06-14	11.530	12.250	11.100	12.230	8.383	2,606,301
2022-06-10	12.610	12.630	12.180	12.280	8.417	1,779,141
2022-06-09	12.500	13.090	12.500	12.820	8.787	1,847,226
2022-06-08	13.160	13.240	12.470	12.550	8.602	1,922,874
2022-06-07	12.950	13.440	12.890	13.120	8.993	2,741,260
2022-06-06	14.680	14.680	12.820	12.850	8.808	5,044,589
2022-06-03	15.210	15.250	14.900	14.930	10.234	833,746
2022-06-02	15.250	15.270	14.850	14.920	10.227	843,992
2022-06-01	15.600	15.870	15.350	15.400	10.556	735,563
2022-05-31	16.110	16.230	15.600	15.680	10.748	1,649,428
2022-05-30	15.100	16.140	15.030	16.140	11.063	1,657,652
2022-05-27	14.800	14.880	14.610	14.880	10.199	822,847
2022-05-26	14.430	14.730	14.410	14.460	9.911	779,441
2022-05-25	14.650	14.730	14.350	14.430	9.891	864,058
2022-05-24	15.250	15.260	14.660	14.700	10.076	805,646
2022-05-23	14.950	15.390	14.700	15.210	10.425	994,506
2022-05-20	14.390	14.880	14.280	14.770	10.124	1,141,836
2022-05-19	14.640	14.970	14.310	14.430	9.891	1,851,783
2022-05-18	14.860	15.300	14.670	15.010	10.288	1,800,188
2022-05-17	15.150	15.190	14.520	14.560	9.980	2,057,078
2022-05-16	15.880	16.240	15.160	15.230	10.439	1,030,503
2022-05-13	14.990	15.800	14.890	15.790	10.823	1,279,311
2022-05-12	15.650	15.830	14.720	14.720	10.090	1,733,202
2022-05-11	16.200	16.520	15.825	15.990	10.960	1,082,377
2022-05-10	15.500	15.940	15.160	15.870	10.878	1,549,872
2022-05-09	17.200	17.200	15.640	15.800	10.830	1,557,335
2022-05-06	16.980	17.400	16.800	17.250	11.824	1,204,615
2022-05-05	16.930	17.620	16.720	17.570	12.043	1,320,618
2022-05-04	17.120	17.240	16.630	16.720	11.460	1,165,368
2022-05-03	16.550	18.000	16.550	17.110	11.728	2,088,236
2022-05-02	15.980	16.290	15.735	16.290	11.166	1,305,904
2022-04-29	15.670	16.330	15.660	16.310	11.179	1,158,457
2022-04-28	15.100	15.660	15.100	15.570	10.672	858,807
2022-04-27	15.000	15.020	14.550	14.950	10.247	1,191,457
2022-04-26	15.490	15.590	15.170	15.250	10.453	1,118,571
2022-04-22	15.700	15.840	15.450	15.620	10.706	1,011,103
2022-04-21	16.520	16.550	15.750	15.820	10.844	1,037,033
2022-04-20	16.600	16.760	16.350	16.410	11.248	1,142,978

← NewerPage 19 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.