Magellan Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	19.800	19.900	19.030	19.230	12.489	1,928,350
2022-01-20	19.810	20.250	19.650	20.000	12.989	1,460,133
2022-01-19	19.900	20.130	19.690	19.800	12.859	1,288,086
2022-01-18	20.560	20.800	19.840	19.980	12.976	1,729,739
2022-01-17	19.890	20.670	19.850	20.480	13.300	1,782,667
2022-01-14	20.370	20.450	19.510	19.650	12.761	2,047,891
2022-01-13	20.810	21.090	20.020	20.400	13.248	1,450,640
2022-01-12	21.400	21.520	20.650	20.740	13.469	1,443,381
2022-01-11	20.550	21.380	20.510	21.150	13.735	1,578,889
2022-01-10	19.290	20.650	19.250	20.590	13.372	2,144,655
2022-01-07	20.430	20.470	19.200	19.290	12.527	3,118,159
2022-01-06	20.460	20.850	20.210	20.400	13.248	1,697,638
2022-01-05	21.400	21.900	21.020	21.020	13.651	1,413,670
2022-01-04	21.640	21.680	21.170	21.400	13.898	1,627,995
2021-12-31	21.850	22.550	21.240	21.240	13.794	1,216,414
2021-12-30	21.060	21.720	21.020	21.720	14.106	1,310,800
2021-12-29	21.450	21.920	20.920	20.950	13.606	1,950,262
2021-12-24	21.400	22.040	21.150	21.210	13.774	1,805,361
2021-12-23	20.100	21.170	20.010	20.960	13.612	2,879,364
2021-12-22	20.530	20.560	19.540	19.930	12.943	2,963,120
2021-12-21	20.030	20.880	19.190	20.560	13.352	6,056,290
2021-12-20	23.000	24.350	19.530	19.700	12.794	8,639,317
2021-12-17	28.900	29.570	28.900	29.360	19.067	369,700
2021-12-16	29.240	29.700	28.830	28.850	18.736	1,121,097
2021-12-15	29.830	29.830	28.680	28.780	18.691	1,004,907
2021-12-14	29.350	30.090	29.300	29.890	19.411	702,744
2021-12-13	29.100	29.590	29.010	29.490	19.152	848,328
2021-12-10	28.550	29.150	28.310	29.120	18.911	1,294,710
2021-12-09	30.000	30.250	28.590	28.870	18.749	2,286,919
2021-12-08	29.060	30.440	28.030	30.350	19.710	2,534,116
2021-12-07	30.550	31.050	28.660	29.100	18.898	3,341,506
2021-12-06	32.230	32.260	30.350	31.080	20.184	1,036,866
2021-12-03	32.820	32.860	31.980	32.370	21.022	526,696
2021-12-02	31.500	32.590	31.170	32.400	21.041	775,578
2021-12-01	32.500	32.850	31.770	32.150	20.879	923,129
2021-11-30	33.160	34.040	33.120	33.160	21.535	1,196,307
2021-11-29	31.680	32.910	31.200	32.630	21.191	770,436
2021-11-26	33.860	33.910	32.000	32.000	20.782	961,064
2021-11-25	34.500	34.660	33.860	33.960	22.055	407,326
2021-11-24	34.010	34.520	34.000	34.320	22.288	419,828
2021-11-23	34.780	34.980	33.600	34.380	22.327	606,014
2021-11-22	34.840	35.000	34.570	34.660	22.509	358,067
2021-11-19	34.500	35.120	34.420	34.860	22.639	390,430
2021-11-18	34.930	35.030	34.410	34.880	22.652	393,790
2021-11-17	34.400	34.990	34.360	34.790	22.594	326,765
2021-11-16	35.060	35.150	34.240	34.250	22.243	611,274
2021-11-15	35.080	35.530	35.050	35.320	22.938	594,082
2021-11-12	34.000	35.020	33.810	34.930	22.685	622,607
2021-11-11	34.060	34.100	33.500	33.980	22.068	693,805
2021-11-10	34.980	35.160	34.060	34.270	22.256	641,569
2021-11-09	34.700	35.510	34.330	35.260	22.899	482,066
2021-11-08	35.450	35.570	34.400	34.440	22.366	637,622
2021-11-05	34.900	35.560	34.860	35.190	22.853	524,081
2021-11-04	34.710	35.470	34.250	34.430	22.360	706,107
2021-11-03	34.890	35.150	34.320	34.380	22.327	453,112
2021-11-02	34.800	35.150	34.360	34.540	22.431	459,504
2021-11-01	35.190	35.240	34.670	35.000	22.730	379,319
2021-10-29	35.500	35.630	34.670	34.670	22.516	638,339
2021-10-28	35.180	35.870	35.100	35.260	22.899	482,247
2021-10-27	35.700	36.170	35.010	35.380	22.977	668,385

← NewerPage 21 of 22 · 1,269 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.