Magellan Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	16.600	16.760	16.350	16.410	11.248	1,142,978
2022-04-19	16.240	16.580	16.040	16.500	11.310	836,860
2022-04-14	16.470	16.760	16.340	16.340	11.200	1,265,344
2022-04-13	15.930	16.560	15.920	16.440	11.269	1,084,730
2022-04-12	16.550	16.550	15.930	15.950	10.933	1,449,162
2022-04-11	16.950	17.000	16.270	16.620	11.392	1,274,600
2022-04-08	17.300	17.700	16.630	16.950	11.618	1,762,276
2022-04-07	15.800	17.520	15.750	17.230	11.810	3,391,057
2022-04-06	15.910	16.190	15.320	15.470	10.604	1,785,595
2022-04-05	16.990	16.990	16.090	16.450	11.275	2,099,040
2022-04-04	16.280	16.850	15.650	16.840	11.543	2,293,130
2022-04-01	15.800	15.850	15.130	15.350	10.521	1,378,108
2022-03-31	16.340	16.390	15.910	15.940	10.926	1,549,707
2022-03-30	15.270	16.320	15.150	16.290	11.166	2,005,849
2022-03-29	14.060	15.080	14.060	15.010	10.288	1,501,767
2022-03-28	14.230	14.320	13.900	14.010	9.603	1,082,976
2022-03-25	14.650	14.800	14.200	14.200	9.733	1,162,998
2022-03-24	14.560	14.770	14.400	14.400	9.870	1,255,460
2022-03-23	14.710	15.000	14.570	14.610	10.014	1,368,913
2022-03-22	15.300	15.380	14.490	14.490	9.932	1,952,423
2022-03-21	15.900	16.070	15.060	15.060	10.323	1,543,946
2022-03-18	15.520	15.920	15.380	15.740	10.789	4,981,715
2022-03-17	15.000	15.560	14.800	15.350	10.521	1,984,409
2022-03-16	14.600	15.040	14.270	14.400	9.870	2,150,131
2022-03-15	13.460	14.080	13.410	13.860	9.500	1,768,162
2022-03-14	13.880	14.220	13.220	14.000	9.596	3,214,174
2022-03-11	15.000	15.080	14.160	14.200	9.733	1,851,441
2022-03-10	15.000	15.340	14.830	15.230	10.439	1,750,698
2022-03-09	14.240	14.740	14.160	14.680	10.062	1,984,825
2022-03-08	14.050	14.670	13.760	14.220	9.747	2,130,059
2022-03-07	15.380	15.400	14.320	14.350	9.836	2,203,916
2022-03-04	15.840	16.020	15.180	15.480	10.611	2,478,109
2022-03-03	16.650	16.790	16.000	16.000	10.967	2,367,253
2022-03-02	17.490	17.490	16.560	16.600	11.378	2,943,114
2022-03-01	18.100	18.510	17.680	17.740	12.160	2,127,878
2022-02-28	17.740	18.400	17.450	18.400	12.612	14,692,530
2022-02-25	19.520	19.650	17.700	17.780	12.187	3,040,569
2022-02-24	19.800	20.100	18.210	19.780	13.558	2,889,559
2022-02-23	19.810	20.820	19.550	20.450	14.017	1,002,946
2022-02-22	21.380	21.780	20.960	20.960	13.612	1,615,036
2022-02-21	21.700	21.700	20.490	21.440	13.924	1,631,183
2022-02-18	19.200	22.010	19.200	21.700	14.093	4,538,607
2022-02-17	18.330	18.540	17.920	18.320	11.898	1,072,704
2022-02-16	18.170	18.330	17.760	18.330	11.904	1,228,202
2022-02-15	18.200	18.320	17.390	18.120	11.768	1,349,253
2022-02-14	18.240	18.650	18.050	18.230	11.839	1,243,592
2022-02-11	18.300	18.690	17.880	18.110	11.761	2,895,203
2022-02-10	18.600	19.510	18.590	19.050	12.372	1,788,706
2022-02-09	17.620	18.590	17.350	18.590	12.073	1,772,282
2022-02-08	16.390	17.630	16.380	17.610	11.436	3,318,674
2022-02-07	17.030	17.580	16.140	16.430	10.670	5,991,860
2022-02-04	18.320	18.690	18.210	18.510	12.021	1,485,981
2022-02-03	19.100	19.100	18.300	18.460	11.988	2,027,418
2022-02-02	19.800	20.020	19.375	19.950	12.956	1,206,250
2022-02-01	18.750	19.550	18.620	19.460	12.638	1,234,091
2022-01-31	18.800	18.830	18.450	18.610	12.086	1,382,444
2022-01-28	18.610	18.980	18.050	18.560	12.053	2,318,104
2022-01-27	18.800	19.170	18.010	18.410	11.956	1,870,324
2022-01-25	19.100	19.340	18.050	18.230	11.839	2,870,275
2022-01-24	19.000	19.380	18.550	19.120	12.417	1,739,441

← NewerPage 20 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.