Magellan Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	9.830	9.830	8.750	9.080	7.849	2,441,993
2025-02-19	10.050	10.320	10.050	10.100	8.730	881,488
2025-02-18	10.100	10.150	9.950	10.030	8.670	414,714
2025-02-17	9.760	10.080	9.700	10.060	8.696	482,279
2025-02-14	9.780	9.820	9.680	9.820	8.488	521,950
2025-02-13	9.780	9.845	9.630	9.720	8.402	809,375
2025-02-12	10.020	10.020	9.720	9.770	8.445	660,211
2025-02-11	10.050	10.080	9.895	10.040	8.679	642,888
2025-02-10	9.970	10.070	9.825	10.070	8.704	844,412
2025-02-07	10.160	10.170	9.950	10.050	8.687	937,290
2025-02-06	10.210	10.330	10.040	10.120	8.748	1,255,978
2025-02-05	9.780	9.970	9.670	9.920	8.575	1,250,783
2025-02-04	9.630	9.785	9.540	9.540	8.246	1,745,539
2025-02-03	10.280	10.300	9.490	9.490	8.203	1,997,914
2025-01-31	10.940	10.940	10.260	10.510	9.085	2,810,107
2025-01-30	12.450	12.640	11.350	11.380	9.837	1,455,622
2025-01-29	12.200	12.500	12.180	12.410	10.727	812,326
2025-01-28	11.800	12.270	11.800	12.000	10.373	535,631
2025-01-24	11.830	12.200	11.750	12.180	10.528	683,318
2025-01-23	11.930	11.980	11.820	11.890	10.278	397,713
2025-01-22	11.830	12.210	11.830	11.990	10.364	972,201
2025-01-21	11.600	11.845	11.600	11.790	10.191	373,613
2025-01-20	11.320	11.540	11.300	11.510	9.949	508,960
2025-01-17	11.100	11.320	11.100	11.280	9.750	510,196
2025-01-16	11.080	11.140	10.950	11.060	9.560	407,720
2025-01-15	10.780	11.020	10.710	10.750	9.292	333,954
2025-01-14	10.960	11.130	10.710	10.790	9.327	616,542
2025-01-13	10.680	10.810	10.640	10.640	9.197	410,541
2025-01-10	10.800	10.940	10.770	10.840	9.370	348,424
2025-01-09	10.850	10.940	10.770	10.810	9.344	375,514
2025-01-08	10.770	11.035	10.660	10.980	9.491	531,307
2025-01-07	10.580	10.985	10.580	10.910	9.431	419,533
2025-01-06	10.910	10.990	10.570	10.580	9.145	377,123
2025-01-03	10.960	11.020	10.780	10.890	9.413	285,119
2025-01-02	11.060	11.160	10.930	11.030	9.534	228,559
2024-12-31	11.120	11.195	11.100	11.120	9.612	146,307
2024-12-30	11.250	11.300	11.025	11.210	9.690	205,013
2024-12-27	11.160	11.240	11.105	11.230	9.707	247,255
2024-12-24	11.050	11.140	10.980	11.140	9.629	258,569
2024-12-23	10.850	11.050	10.850	11.050	9.552	368,300
2024-12-20	10.910	11.025	10.840	10.900	9.422	3,549,801
2024-12-19	10.650	10.920	10.630	10.920	9.439	631,638
2024-12-18	10.930	11.120	10.840	11.000	9.508	469,986
2024-12-17	10.990	11.140	10.930	11.010	9.517	634,013
2024-12-16	11.220	11.300	10.990	11.040	9.543	543,764
2024-12-13	11.140	11.330	11.100	11.250	9.724	314,598
2024-12-12	11.150	11.370	11.110	11.150	9.638	503,387
2024-12-11	11.000	11.240	11.000	11.080	9.577	487,418
2024-12-10	11.160	11.240	10.960	11.150	9.638	649,481
2024-12-09	10.820	11.050	10.820	11.010	9.517	504,403
2024-12-06	11.830	11.910	10.870	10.920	9.439	1,241,439
2024-12-05	11.460	12.090	11.430	11.950	10.330	1,263,418
2024-12-04	11.190	11.470	11.180	11.420	9.871	881,710
2024-12-03	10.820	11.290	10.810	11.270	9.742	706,676
2024-12-02	10.990	11.080	10.690	10.710	9.258	379,324
2024-11-29	10.780	10.930	10.690	10.930	9.448	324,656
2024-11-28	10.960	11.025	10.800	10.800	9.335	456,022
2024-11-27	10.920	10.980	10.820	10.880	9.405	475,204
2024-11-26	10.840	11.000	10.800	10.800	9.335	753,583
2024-11-25	10.870	10.935	10.785	10.830	9.361	886,470

← NewerPage 8 of 22 · 1,267 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.