Magellan Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	10.300	10.330	10.160	10.270	9.978	402,789
2026-04-30	10.200	10.330	10.100	10.200	9.910	571,013
2026-04-29	9.650	10.120	9.650	10.040	9.755	445,759
2026-04-28	9.750	9.850	9.650	9.830	9.551	283,449
2026-04-27	9.830	9.910	9.770	9.790	9.512	271,835
2026-04-24	9.880	9.980	9.790	9.830	9.551	354,208
2026-04-23	9.750	9.880	9.560	9.840	9.561	633,922
2026-04-22	9.590	9.780	9.490	9.730	9.454	518,392
2026-04-21	9.700	9.760	9.620	9.650	9.376	349,197
2026-04-20	9.570	9.665	9.410	9.560	9.289	696,141
2026-04-17	9.380	9.580	9.340	9.580	9.308	559,624
2026-04-16	9.410	9.620	9.410	9.480	9.211	791,112
2026-04-15	9.510	9.550	9.330	9.350	9.085	740,006
2026-04-14	9.560	9.675	9.340	9.360	9.094	556,144
2026-04-13	9.420	9.550	9.340	9.410	9.143	630,734
2026-04-10	9.510	9.510	9.340	9.450	9.182	855,770
2026-04-09	9.500	9.670	9.320	9.340	9.075	1,107,171
2026-04-08	9.950	10.010	9.800	9.950	9.668	1,265,765
2026-04-07	9.650	9.860	9.450	9.570	9.298	938,913
2026-04-02	9.990	10.060	9.460	9.530	9.259	1,036,974
2026-04-01	9.990	10.080	9.830	10.020	9.736	704,165
2026-03-31	9.510	9.870	9.485	9.810	9.531	734,796
2026-03-30	9.600	9.635	9.435	9.550	9.279	589,711
2026-03-27	9.720	9.890	9.520	9.690	9.415	918,468
2026-03-26	10.000	10.220	9.970	10.100	9.813	396,793
2026-03-25	10.100	10.280	10.000	10.190	9.901	674,019
2026-03-24	10.150	10.270	9.770	9.910	9.629	910,247
2026-03-23	9.640	10.260	9.550	10.210	9.920	1,329,332
2026-03-20	10.320	10.370	10.030	10.030	9.745	2,149,716
2026-03-19	10.420	10.580	10.200	10.260	9.969	1,192,269
2026-03-18	10.500	10.550	10.250	10.450	10.153	823,395
2026-03-17	10.200	10.370	10.000	10.290	9.998	793,307
2026-03-16	10.000	10.380	9.980	10.290	9.998	682,909
2026-03-13	10.090	10.450	9.870	10.120	9.833	1,608,928
2026-03-12	9.930	9.970	9.680	9.790	9.512	1,147,043
2026-03-11	10.630	10.700	10.100	10.140	9.852	1,121,467
2026-03-10	11.000	11.080	10.320	10.630	10.328	1,880,357
2026-03-09	11.250	11.250	10.375	10.730	10.425	1,880,590
2026-03-06	10.380	11.550	10.290	11.550	11.222	2,814,628
2026-03-05	10.000	10.800	9.860	10.570	10.270	2,180,378
2026-03-04	10.240	10.240	9.495	9.570	9.298	2,796,779
2026-03-03	9.910	11.110	9.910	10.310	10.017	4,466,743
2026-02-27	8.580	8.580	8.450	8.460	8.220	822,923
2026-02-26	8.520	8.640	8.450	8.540	8.298	578,983
2026-02-25	8.250	8.450	8.250	8.450	8.210	591,301
2026-02-24	8.480	8.500	8.220	8.320	8.084	675,458
2026-02-23	8.770	8.850	8.380	8.420	8.181	928,185
2026-02-20	9.310	9.430	9.150	9.350	8.701	1,224,921
2026-02-19	9.380	9.445	9.090	9.390	8.738	1,407,242
2026-02-18	8.500	9.240	8.240	9.120	8.487	3,430,259
2026-02-17	8.120	8.190	8.075	8.130	7.565	504,992
2026-02-16	8.130	8.145	7.960	8.090	7.528	710,777
2026-02-13	8.150	8.190	8.010	8.060	7.500	1,078,185
2026-02-12	8.550	8.580	8.240	8.300	7.724	1,177,693
2026-02-11	8.700	8.740	8.580	8.660	8.059	568,148
2026-02-10	8.640	8.700	8.545	8.670	8.068	778,816
2026-02-09	8.560	8.700	8.525	8.640	8.040	746,389
2026-02-06	8.600	8.700	8.355	8.410	7.826	911,120
2026-02-05	8.800	8.830	8.620	8.810	8.198	639,054
2026-02-04	8.750	8.800	8.630	8.740	8.133	656,631

← NewerPage 3 of 5 · 253 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.