Magellan Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8.690 | 8.880 | 8.620 | 8.820 | 8.208 | 633,149 |
| 2026-02-02 | 8.620 | 8.700 | 8.510 | 8.600 | 8.003 | 1,332,390 |
| 2026-01-30 | 8.770 | 8.780 | 8.680 | 8.730 | 8.124 | 810,194 |
| 2026-01-29 | 8.830 | 8.845 | 8.710 | 8.780 | 8.170 | 433,912 |
| 2026-01-28 | 8.990 | 9.005 | 8.760 | 8.760 | 8.152 | 700,329 |
| 2026-01-27 | 9.020 | 9.120 | 8.950 | 8.980 | 8.356 | 479,901 |
| 2026-01-23 | 9.100 | 9.100 | 8.970 | 9.020 | 8.394 | 397,031 |
| 2026-01-22 | 8.980 | 9.150 | 8.960 | 9.130 | 8.496 | 404,830 |
| 2026-01-21 | 9.020 | 9.020 | 8.860 | 8.930 | 8.310 | 575,529 |
| 2026-01-20 | 9.190 | 9.240 | 9.020 | 9.070 | 8.440 | 501,846 |
| 2026-01-19 | 9.200 | 9.320 | 9.200 | 9.280 | 8.636 | 380,968 |
| 2026-01-16 | 9.060 | 9.225 | 9.010 | 9.210 | 8.570 | 420,978 |
| 2026-01-15 | 9.140 | 9.150 | 8.990 | 9.030 | 8.403 | 570,614 |
| 2026-01-14 | 9.030 | 9.110 | 9.010 | 9.110 | 8.477 | 497,117 |
| 2026-01-13 | 9.150 | 9.160 | 9.010 | 9.050 | 8.422 | 654,603 |
| 2026-01-12 | 9.060 | 9.320 | 9.060 | 9.200 | 8.561 | 583,245 |
| 2026-01-09 | 9.240 | 9.260 | 9.020 | 9.040 | 8.412 | 631,706 |
| 2026-01-08 | 9.000 | 9.255 | 8.910 | 9.240 | 8.598 | 539,404 |
| 2026-01-07 | 9.100 | 9.360 | 9.030 | 9.300 | 8.654 | 402,088 |
| 2026-01-06 | 9.410 | 9.490 | 9.160 | 9.180 | 8.543 | 450,423 |
| 2026-01-05 | 9.890 | 9.930 | 9.310 | 9.330 | 8.682 | 524,047 |
| 2026-01-02 | 9.980 | 9.980 | 9.840 | 9.910 | 9.222 | 212,306 |
| 2025-12-31 | 9.820 | 9.980 | 9.770 | 9.980 | 9.287 | 339,162 |
| 2025-12-30 | 9.800 | 9.920 | 9.720 | 9.820 | 9.138 | 249,786 |
| 2025-12-29 | 10.050 | 10.060 | 9.750 | 9.760 | 9.082 | 447,169 |
| 2025-12-24 | 9.860 | 10.050 | 9.800 | 10.050 | 9.352 | 469,590 |
| 2025-12-23 | 9.750 | 9.960 | 9.750 | 9.920 | 9.231 | 574,760 |
| 2025-12-22 | 9.500 | 9.860 | 9.480 | 9.850 | 9.166 | 466,632 |
| 2025-12-19 | 9.300 | 9.560 | 9.300 | 9.480 | 8.822 | 696,043 |
| 2025-12-18 | 9.140 | 9.510 | 9.140 | 9.510 | 8.850 | 603,249 |
| 2025-12-17 | 9.410 | 9.530 | 9.360 | 9.420 | 8.766 | 540,257 |
| 2025-12-16 | 9.500 | 9.510 | 9.360 | 9.460 | 8.803 | 406,068 |
| 2025-12-15 | 9.560 | 9.600 | 9.480 | 9.500 | 8.840 | 309,599 |
| 2025-12-12 | 9.560 | 9.605 | 9.480 | 9.560 | 8.896 | 245,689 |
| 2025-12-11 | 9.560 | 9.650 | 9.450 | 9.500 | 8.840 | 337,797 |
| 2025-12-10 | 9.750 | 9.770 | 9.470 | 9.480 | 8.822 | 397,396 |
| 2025-12-09 | 9.700 | 9.770 | 9.645 | 9.750 | 9.073 | 276,135 |
| 2025-12-08 | 9.580 | 9.810 | 9.580 | 9.710 | 9.036 | 371,682 |
| 2025-12-05 | 9.550 | 9.600 | 9.495 | 9.580 | 8.915 | 315,004 |
| 2025-12-04 | 9.710 | 9.720 | 9.490 | 9.540 | 8.878 | 300,014 |
| 2025-12-03 | 9.370 | 9.870 | 9.370 | 9.710 | 9.036 | 541,576 |
| 2025-12-02 | 9.420 | 9.530 | 9.380 | 9.500 | 8.840 | 567,424 |
| 2025-12-01 | 9.450 | 9.690 | 9.420 | 9.430 | 8.775 | 621,792 |
| 2025-11-28 | 9.410 | 9.510 | 9.360 | 9.510 | 8.850 | 809,178 |
| 2025-11-27 | 9.570 | 9.580 | 9.400 | 9.440 | 8.785 | 284,434 |
| 2025-11-26 | 9.470 | 9.630 | 9.450 | 9.570 | 8.905 | 314,311 |
| 2025-11-25 | 9.470 | 9.570 | 9.260 | 9.360 | 8.710 | 346,776 |
| 2025-11-24 | 9.320 | 9.430 | 9.260 | 9.410 | 8.757 | 501,327 |
| 2025-11-21 | 9.160 | 9.305 | 9.060 | 9.250 | 8.608 | 662,203 |
| 2025-11-20 | 9.080 | 9.210 | 8.670 | 9.210 | 8.570 | 884,529 |
| 2025-11-19 | 9.330 | 9.380 | 9.270 | 9.270 | 8.626 | 283,301 |
| 2025-11-18 | 9.350 | 9.385 | 9.160 | 9.210 | 8.570 | 535,381 |
| 2025-11-17 | 9.240 | 9.520 | 9.210 | 9.490 | 8.831 | 343,400 |
| 2025-11-14 | 9.400 | 9.440 | 9.240 | 9.270 | 8.626 | 604,889 |
| 2025-11-13 | 9.740 | 9.740 | 9.540 | 9.660 | 8.989 | 502,686 |
| 2025-11-12 | 9.710 | 9.760 | 9.620 | 9.750 | 9.073 | 279,626 |
| 2025-11-11 | 9.780 | 9.830 | 9.630 | 9.670 | 8.999 | 386,955 |
| 2025-11-10 | 9.350 | 9.690 | 9.350 | 9.670 | 8.999 | 404,504 |
| 2025-11-07 | 9.560 | 9.560 | 9.330 | 9.350 | 8.701 | 542,191 |
| 2025-11-06 | 9.600 | 9.700 | 9.510 | 9.570 | 8.905 | 554,758 |
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.