Magellan Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	9.850	9.870	9.730	9.790	9.512	464,240
2026-07-24	9.760	9.790	9.570	9.680	9.405	442,668
2026-07-23	9.940	10.100	9.810	9.810	9.531	679,821
2026-07-22	9.710	9.860	9.690	9.790	9.512	394,872
2026-07-21	9.660	9.810	9.630	9.710	9.434	522,796
2026-07-20	9.700	9.860	9.630	9.660	9.386	407,543
2026-07-17	9.860	9.890	9.690	9.700	9.425	463,996
2026-07-16	9.820	9.890	9.710	9.860	9.580	589,051
2026-07-15	9.700	9.860	9.660	9.770	9.493	604,805
2026-07-14	9.850	9.890	9.660	9.680	9.405	502,453
2026-07-13	9.930	10.050	9.860	9.940	9.658	502,791
2026-07-10	9.950	9.995	9.610	9.930	9.648	974,529
2026-07-09	10.360	10.420	9.930	9.930	9.648	852,633
2026-07-08	10.410	10.530	10.235	10.530	10.231	726,828
2026-07-07	10.350	10.630	10.330	10.570	10.270	465,610
2026-07-06	10.490	10.570	10.345	10.540	10.241	520,544
2026-07-03	10.820	10.860	10.580	10.630	10.328	506,023
2026-07-02	10.970	11.100	10.680	10.840	10.532	946,776
2026-07-01	10.000	11.170	9.810	10.850	10.542	1,493,322
2026-06-30	9.750	9.780	9.540	9.690	9.415	743,829
2026-06-29	9.640	9.850	9.610	9.700	9.425	783,116
2026-06-26	9.850	9.850	9.530	9.630	9.357	518,007
2026-06-25	9.710	9.930	9.660	9.930	9.648	614,436
2026-06-24	9.720	9.860	9.620	9.710	9.434	919,699
2026-06-23	10.030	10.130	9.680	9.700	9.425	1,116,840
2026-06-22	10.000	10.230	9.920	10.150	9.862	862,534
2026-06-19	9.830	10.170	9.740	10.120	9.833	3,566,922
2026-06-18	9.570	9.820	9.530	9.790	9.512	788,599
2026-06-17	9.590	9.640	9.510	9.590	9.318	649,880
2026-06-16	9.540	9.550	9.420	9.550	9.279	554,353
2026-06-15	9.700	9.890	9.480	9.550	9.279	884,118
2026-06-12	9.250	9.640	9.250	9.520	9.250	844,560
2026-06-11	9.200	9.210	8.970	9.050	8.793	743,387
2026-06-10	8.880	9.270	8.860	9.220	8.958	1,148,550
2026-06-09	8.610	8.930	8.550	8.910	8.657	885,717
2026-06-05	8.650	8.810	8.590	8.670	8.424	592,267
2026-06-04	8.600	8.640	8.440	8.570	8.327	705,512
2026-06-03	8.630	8.670	8.440	8.590	8.346	401,262
2026-06-02	8.450	8.620	8.420	8.600	8.356	491,873
2026-06-01	8.450	8.590	8.370	8.570	8.327	816,568
2026-05-29	8.380	8.510	8.320	8.450	8.210	813,275
2026-05-28	8.590	8.590	8.360	8.440	8.200	566,496
2026-05-27	8.490	8.640	8.460	8.620	8.375	440,162
2026-05-26	8.590	8.590	8.400	8.520	8.278	456,953
2026-05-25	8.620	8.700	8.510	8.520	8.278	460,028
2026-05-22	8.550	8.710	8.550	8.630	8.385	264,044
2026-05-21	8.680	8.710	8.580	8.640	8.395	306,951
2026-05-20	8.690	8.790	8.460	8.510	8.268	365,005
2026-05-19	8.720	8.790	8.620	8.680	8.434	522,023
2026-05-18	8.580	8.730	8.500	8.530	8.288	739,205
2026-05-15	8.540	8.700	8.490	8.600	8.356	656,598
2026-05-14	8.500	8.550	8.430	8.470	8.230	916,308
2026-05-13	8.490	8.570	8.380	8.510	8.268	1,079,461
2026-05-12	8.830	8.860	8.500	8.580	8.336	848,390
2026-05-11	8.910	8.980	8.755	8.870	8.618	602,701
2026-05-08	9.000	9.160	8.900	8.900	8.647	713,897
2026-05-07	8.950	9.120	8.770	9.080	8.822	995,745
2026-05-06	9.610	9.700	8.770	8.770	8.521	1,836,076
2026-05-05	10.140	10.200	9.430	9.630	9.357	1,858,036
2026-05-04	10.300	10.500	10.280	10.340	10.046	381,359

← NewerPage 2 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.