Magellan Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	10.530	10.765	10.510	10.660	9.499	521,777
2025-08-12	10.540	10.600	10.400	10.460	9.321	775,638
2025-08-11	10.570	10.740	10.550	10.600	9.445	615,848
2025-08-08	10.770	10.770	10.435	10.530	9.383	558,641
2025-08-07	10.760	10.840	10.680	10.820	9.641	232,431
2025-08-06	10.500	10.880	10.460	10.830	9.650	490,674
2025-08-05	10.410	10.700	10.410	10.600	9.445	574,026
2025-08-04	10.480	10.530	10.195	10.370	9.240	594,621
2025-08-01	10.500	10.560	10.340	10.560	9.410	569,285
2025-07-31	10.550	10.875	10.430	10.690	9.525	783,052
2025-07-30	10.800	10.840	10.440	10.540	9.392	901,178
2025-07-29	10.800	10.925	10.730	10.880	9.695	607,890
2025-07-28	10.430	10.980	10.425	10.910	9.722	1,524,104
2025-07-25	10.390	10.470	10.295	10.430	9.294	615,323
2025-07-24	10.400	10.530	10.350	10.470	9.329	936,279
2025-07-23	9.980	10.455	9.910	10.310	9.187	1,475,216
2025-07-22	9.850	9.940	9.810	9.920	8.839	439,302
2025-07-21	9.920	9.920	9.760	9.810	8.741	345,269
2025-07-18	9.890	9.960	9.820	9.910	8.830	390,056
2025-07-17	9.740	9.880	9.715	9.850	8.777	522,851
2025-07-16	9.740	9.760	9.600	9.660	8.608	456,876
2025-07-15	9.780	9.860	9.720	9.790	8.724	346,733
2025-07-14	9.700	9.810	9.630	9.750	8.688	417,601
2025-07-11	9.700	9.780	9.635	9.700	8.643	535,241
2025-07-10	9.590	9.725	9.590	9.630	8.581	513,965
2025-07-09	9.510	9.630	9.430	9.530	8.492	583,825
2025-07-08	9.300	9.600	9.250	9.470	8.438	879,054
2025-07-07	9.550	9.580	9.240	9.300	8.287	746,441
2025-07-04	9.500	9.725	9.450	9.480	8.447	1,067,127
2025-07-03	9.300	9.520	9.230	9.440	8.412	1,135,369
2025-07-02	8.890	9.425	8.850	9.240	8.233	1,286,872
2025-07-01	8.630	8.830	8.610	8.720	7.770	662,006
2025-06-30	8.500	8.650	8.380	8.560	7.628	734,175
2025-06-27	8.500	8.670	8.475	8.490	7.565	361,093
2025-06-26	8.380	8.530	8.350	8.490	7.565	455,587
2025-06-25	8.540	8.540	8.390	8.440	7.521	595,897
2025-06-24	8.240	8.580	8.240	8.500	7.574	996,431
2025-06-23	8.330	8.550	7.980	8.090	7.209	1,717,991
2025-06-20	8.310	8.410	8.200	8.410	7.494	1,511,375
2025-06-19	8.400	8.520	8.310	8.330	7.423	559,206
2025-06-18	8.400	8.440	8.280	8.410	7.494	557,755
2025-06-17	8.380	8.460	8.340	8.410	7.494	514,512
2025-06-16	8.340	8.470	8.340	8.440	7.521	679,449
2025-06-13	8.520	8.580	8.450	8.480	7.556	539,378
2025-06-12	8.490	8.680	8.450	8.540	7.610	557,724
2025-06-11	8.670	8.680	8.400	8.450	7.530	811,652
2025-06-10	8.340	8.790	8.340	8.670	7.726	818,743
2025-06-06	8.530	8.580	8.290	8.290	7.387	668,716
2025-06-05	8.450	8.530	8.360	8.510	7.583	465,002
2025-06-04	8.300	8.450	8.255	8.410	7.494	295,328
2025-06-03	8.300	8.400	8.210	8.300	7.396	408,843
2025-06-02	8.290	8.415	8.145	8.230	7.333	405,453
2025-05-30	8.390	8.460	8.310	8.370	7.458	732,275
2025-05-29	8.450	8.580	8.370	8.440	7.521	383,972
2025-05-28	8.340	8.420	8.250	8.300	7.396	1,094,845
2025-05-27	8.340	8.390	8.270	8.340	7.432	336,458
2025-05-26	8.360	8.470	8.250	8.270	7.369	305,960
2025-05-23	8.330	8.400	8.290	8.360	7.449	339,883
2025-05-22	8.260	8.350	8.180	8.320	7.414	423,316
2025-05-21	8.550	8.570	8.370	8.460	7.538	494,426

← NewerPage 6 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.