Magellan Financial Group Ltd historical data

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

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

← NewerPage 4 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.