Magellan Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 35.900 | 36.150 | 35.710 | 35.880 | 23.301 | 780,178 |
| 2021-10-25 | 36.590 | 36.750 | 35.810 | 35.900 | 23.314 | 505,561 |
| 2021-10-22 | 36.500 | 36.730 | 35.860 | 36.280 | 23.561 | 564,546 |
| 2021-10-21 | 35.830 | 36.900 | 35.570 | 36.380 | 23.626 | 1,129,059 |
| 2021-10-20 | 35.550 | 36.150 | 35.540 | 35.560 | 23.094 | 996,419 |
| 2021-10-19 | 34.580 | 35.490 | 34.520 | 35.200 | 22.860 | 1,063,436 |
| 2021-10-18 | 34.490 | 34.630 | 33.590 | 34.480 | 22.392 | 874,445 |
| 2021-10-15 | 33.270 | 34.350 | 33.220 | 34.000 | 22.081 | 1,142,359 |
| 2021-10-14 | 32.900 | 33.260 | 32.510 | 32.890 | 21.360 | 831,922 |
← NewerPage 22 of 22 · 1,269 trading days
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.