Magellan Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 8.510 | 8.620 | 8.440 | 8.500 | 7.574 | 703,086 |
| 2025-05-19 | 8.580 | 8.580 | 8.440 | 8.440 | 7.521 | 274,789 |
| 2025-05-16 | 8.470 | 8.580 | 8.460 | 8.580 | 7.645 | 308,575 |
| 2025-05-15 | 8.600 | 8.600 | 8.380 | 8.470 | 7.547 | 500,022 |
| 2025-05-14 | 8.700 | 8.740 | 8.570 | 8.580 | 7.645 | 881,095 |
| 2025-05-13 | 8.700 | 8.830 | 8.640 | 8.770 | 7.815 | 679,086 |
| 2025-05-12 | 8.560 | 8.580 | 8.460 | 8.540 | 7.610 | 655,697 |
| 2025-05-09 | 8.480 | 8.510 | 8.280 | 8.510 | 7.583 | 786,955 |
| 2025-05-08 | 8.530 | 8.620 | 8.430 | 8.490 | 7.565 | 847,775 |
| 2025-05-07 | 8.130 | 8.680 | 8.130 | 8.520 | 7.592 | 1,379,947 |
| 2025-05-06 | 7.700 | 7.960 | 7.700 | 7.930 | 7.066 | 751,631 |
| 2025-05-05 | 7.980 | 8.060 | 7.670 | 7.690 | 6.852 | 765,139 |
| 2025-05-02 | 7.850 | 8.040 | 7.790 | 7.980 | 7.111 | 695,766 |
| 2025-05-01 | 7.700 | 7.910 | 7.670 | 7.850 | 6.995 | 701,626 |
| 2025-04-30 | 7.730 | 7.750 | 7.590 | 7.670 | 6.834 | 1,021,775 |
| 2025-04-29 | 7.600 | 7.785 | 7.585 | 7.680 | 6.843 | 1,030,795 |
| 2025-04-28 | 7.700 | 7.800 | 7.580 | 7.630 | 6.799 | 687,907 |
| 2025-04-24 | 7.600 | 7.715 | 7.520 | 7.630 | 6.799 | 732,455 |
| 2025-04-23 | 7.420 | 7.590 | 7.370 | 7.540 | 6.719 | 717,135 |
| 2025-04-22 | 7.300 | 7.360 | 7.120 | 7.170 | 6.389 | 728,023 |
| 2025-04-17 | 7.340 | 7.450 | 7.290 | 7.420 | 6.612 | 665,367 |
| 2025-04-16 | 7.210 | 7.360 | 7.160 | 7.340 | 6.540 | 780,364 |
| 2025-04-15 | 7.310 | 7.395 | 7.195 | 7.220 | 6.434 | 1,097,095 |
| 2025-04-14 | 7.300 | 7.340 | 7.190 | 7.240 | 6.451 | 651,312 |
| 2025-04-11 | 7.100 | 7.260 | 7.000 | 7.240 | 6.451 | 923,802 |
| 2025-04-10 | 7.700 | 7.700 | 7.230 | 7.270 | 6.478 | 1,031,610 |
| 2025-04-09 | 6.720 | 7.020 | 6.720 | 6.990 | 6.229 | 2,183,173 |
| 2025-04-08 | 6.700 | 6.960 | 6.600 | 6.960 | 6.202 | 1,975,337 |
| 2025-04-07 | 6.620 | 6.660 | 6.290 | 6.450 | 5.747 | 2,302,536 |
| 2025-04-04 | 7.150 | 7.475 | 7.010 | 7.070 | 6.300 | 1,279,022 |
| 2025-04-03 | 7.330 | 7.680 | 7.320 | 7.520 | 6.701 | 1,326,340 |
| 2025-04-02 | 7.710 | 7.770 | 7.560 | 7.560 | 6.736 | 664,788 |
| 2025-04-01 | 7.730 | 7.750 | 7.620 | 7.670 | 6.834 | 569,299 |
| 2025-03-31 | 7.790 | 7.840 | 7.660 | 7.660 | 6.826 | 860,639 |
| 2025-03-28 | 7.850 | 7.970 | 7.815 | 7.890 | 7.031 | 455,028 |
| 2025-03-27 | 7.920 | 7.970 | 7.810 | 7.860 | 7.004 | 696,211 |
| 2025-03-26 | 7.950 | 8.035 | 7.900 | 7.980 | 7.111 | 633,112 |
| 2025-03-25 | 7.860 | 7.990 | 7.820 | 7.920 | 7.057 | 696,786 |
| 2025-03-24 | 7.830 | 7.900 | 7.760 | 7.800 | 6.950 | 751,677 |
| 2025-03-21 | 7.880 | 7.940 | 7.820 | 7.830 | 6.977 | 1,118,729 |
| 2025-03-20 | 7.720 | 7.920 | 7.660 | 7.910 | 7.048 | 920,069 |
| 2025-03-19 | 7.740 | 7.755 | 7.610 | 7.640 | 6.808 | 710,360 |
| 2025-03-18 | 7.840 | 7.870 | 7.750 | 7.780 | 6.933 | 891,259 |
| 2025-03-17 | 7.730 | 7.850 | 7.680 | 7.720 | 6.879 | 596,730 |
| 2025-03-14 | 7.600 | 7.710 | 7.570 | 7.690 | 6.852 | 599,014 |
| 2025-03-13 | 7.770 | 7.840 | 7.610 | 7.610 | 6.781 | 1,062,769 |
| 2025-03-12 | 7.780 | 7.880 | 7.640 | 7.740 | 6.897 | 1,328,926 |
| 2025-03-11 | 7.770 | 7.920 | 7.650 | 7.900 | 7.039 | 1,515,017 |
| 2025-03-10 | 8.090 | 8.120 | 7.910 | 7.910 | 7.048 | 829,552 |
| 2025-03-07 | 8.110 | 8.130 | 7.970 | 8.040 | 7.164 | 1,094,519 |
| 2025-03-06 | 8.090 | 8.280 | 8.090 | 8.170 | 7.280 | 832,348 |
| 2025-03-05 | 8.140 | 8.140 | 8.000 | 8.100 | 7.218 | 1,164,888 |
| 2025-03-04 | 8.300 | 8.340 | 8.090 | 8.160 | 7.271 | 941,512 |
| 2025-03-03 | 8.100 | 8.450 | 8.060 | 8.360 | 7.449 | 1,017,026 |
| 2025-02-28 | 8.330 | 8.390 | 8.030 | 8.070 | 7.191 | 1,353,561 |
| 2025-02-27 | 8.360 | 8.480 | 8.300 | 8.390 | 7.476 | 729,615 |
| 2025-02-26 | 8.520 | 8.590 | 8.250 | 8.370 | 7.458 | 914,441 |
| 2025-02-25 | 8.590 | 8.650 | 8.430 | 8.600 | 7.663 | 784,249 |
| 2025-02-24 | 8.930 | 9.040 | 8.800 | 8.820 | 7.624 | 1,441,858 |
| 2025-02-21 | 8.890 | 9.170 | 8.800 | 8.960 | 7.745 | 2,015,000 |
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.