Magellan Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	9.570	9.670	9.340	9.540	8.878	500,280
2025-11-04	9.710	9.710	9.490	9.570	8.905	376,321
2025-11-03	9.660	9.760	9.550	9.710	9.036	613,170
2025-10-31	9.930	9.980	9.580	9.620	8.952	829,083
2025-10-30	9.860	9.940	9.800	9.910	9.222	493,137
2025-10-29	10.000	10.145	9.940	9.940	9.250	437,009
2025-10-28	10.050	10.170	9.960	10.080	9.380	315,155
2025-10-27	10.160	10.210	10.010	10.040	9.343	522,738
2025-10-24	10.500	10.510	10.020	10.060	9.361	599,054
2025-10-23	10.590	10.610	10.280	10.450	9.724	511,043
2025-10-22	10.550	10.690	10.450	10.690	9.948	428,958
2025-10-21	10.500	10.550	10.350	10.510	9.780	311,047
2025-10-20	10.200	10.450	10.100	10.350	9.631	388,199
2025-10-17	10.140	10.300	10.060	10.220	9.510	408,962
2025-10-16	10.080	10.375	10.010	10.250	9.538	272,485
2025-10-15	10.190	10.330	10.030	10.080	9.380	501,719
2025-10-14	10.110	10.350	10.060	10.220	9.510	527,124
2025-10-13	10.240	10.240	9.890	10.060	9.361	593,144
2025-10-10	10.440	10.440	10.265	10.400	9.678	392,612
2025-10-09	10.450	10.560	10.155	10.420	9.696	610,445
2025-10-08	10.390	10.710	10.220	10.300	9.585	756,341
2025-10-07	9.980	10.210	9.980	10.210	9.501	302,994
2025-10-06	10.100	10.170	9.920	9.980	9.287	255,557
2025-10-03	9.940	10.195	9.930	10.060	9.361	513,346
2025-10-02	9.800	10.000	9.780	9.940	9.250	417,651
2025-10-01	9.600	9.770	9.535	9.770	9.092	488,467
2025-09-30	9.590	9.770	9.540	9.610	8.943	570,281
2025-09-29	9.590	9.655	9.505	9.590	8.924	267,630
2025-09-26	9.580	9.590	9.410	9.500	8.840	410,713
2025-09-25	9.670	9.680	9.530	9.570	8.905	633,344
2025-09-24	9.820	9.825	9.550	9.710	9.036	503,472
2025-09-23	9.900	9.965	9.820	9.820	9.138	413,447
2025-09-22	10.010	10.050	9.920	9.950	9.259	600,603
2025-09-19	10.180	10.230	9.750	9.880	9.194	1,536,266
2025-09-18	10.250	10.250	9.850	10.080	9.380	1,322,699
2025-09-17	10.650	10.700	10.480	10.520	9.790	432,407
2025-09-16	10.630	10.740	10.540	10.740	9.994	434,542
2025-09-15	10.550	10.550	10.410	10.500	9.771	713,563
2025-09-12	10.430	10.660	10.390	10.620	9.883	501,054
2025-09-11	10.090	10.390	10.030	10.330	9.613	526,939
2025-09-10	10.250	10.310	10.170	10.200	9.492	525,456
2025-09-09	10.260	10.350	10.070	10.230	9.520	593,335
2025-09-08	10.200	10.320	10.050	10.270	9.557	347,637
2025-09-05	10.510	10.550	10.290	10.330	9.613	295,405
2025-09-04	10.080	10.410	10.070	10.320	9.603	396,646
2025-09-03	10.420	10.590	10.270	10.270	9.557	763,619
2025-09-02	10.150	10.350	10.110	10.350	9.631	517,243
2025-09-01	10.220	10.260	9.970	10.130	9.427	421,884
2025-08-29	10.150	10.280	10.110	10.220	9.510	363,779
2025-08-28	10.350	10.410	10.210	10.330	9.613	419,586
2025-08-27	10.240	10.335	10.130	10.330	9.613	454,052
2025-08-26	10.480	10.560	10.120	10.180	9.473	781,733
2025-08-25	10.600	10.740	10.430	10.520	9.790	715,607
2025-08-22	10.800	11.150	10.700	11.050	9.846	1,096,274
2025-08-21	10.570	10.660	10.240	10.660	9.499	1,417,982
2025-08-20	10.850	11.800	10.770	10.780	9.606	1,685,104
2025-08-19	10.700	10.710	10.550	10.610	9.454	618,680
2025-08-18	10.800	10.930	10.720	10.790	9.615	403,895
2025-08-15	10.750	10.940	10.725	10.940	9.748	380,416
2025-08-14	10.750	10.880	10.710	10.780	9.606	345,775

← NewerPage 5 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.