Magellan Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	10.700	10.840	10.630	10.720	9.266	519,440
2024-11-21	10.770	10.830	10.530	10.590	9.154	514,063
2024-11-20	10.730	10.910	10.620	10.690	9.240	508,545
2024-11-19	10.560	10.825	10.550	10.770	9.310	475,921
2024-11-18	10.580	10.635	10.420	10.600	9.163	404,690
2024-11-15	10.290	10.570	10.250	10.490	9.068	477,743
2024-11-14	10.000	10.280	9.940	10.280	8.886	646,631
2024-11-13	10.210	10.390	10.070	10.110	8.739	719,313
2024-11-12	10.400	10.640	10.395	10.620	9.180	412,448
2024-11-11	10.600	10.600	10.370	10.400	8.990	257,272
2024-11-08	10.690	10.845	10.670	10.680	9.232	450,949
2024-11-07	10.540	10.630	10.450	10.590	9.154	1,272,158
2024-11-06	10.510	10.520	10.020	10.170	8.791	803,874
2024-11-05	10.520	10.530	10.290	10.340	8.938	362,119
2024-11-04	10.750	10.780	10.595	10.620	9.180	311,834
2024-11-01	10.670	10.740	10.540	10.640	9.197	318,827
2024-10-31	10.550	10.845	10.395	10.760	9.301	968,417
2024-10-30	10.890	10.890	10.420	10.600	9.163	1,289,056
2024-10-29	10.800	10.930	10.660	10.890	9.413	627,460
2024-10-28	10.980	11.050	10.850	11.050	9.552	614,925
2024-10-25	11.170	11.320	10.950	11.000	9.508	619,769
2024-10-24	11.360	11.360	11.160	11.190	9.673	498,098
2024-10-23	11.200	11.400	11.180	11.360	9.820	470,359
2024-10-22	11.320	11.410	11.150	11.150	9.638	432,351
2024-10-21	11.320	11.500	11.280	11.450	9.897	618,844
2024-10-18	11.230	11.280	11.050	11.260	9.733	637,479
2024-10-17	10.980	11.290	10.940	11.230	9.707	1,130,373
2024-10-16	10.730	10.840	10.610	10.780	9.318	554,205
2024-10-15	10.450	10.820	10.400	10.790	9.327	796,504
2024-10-14	10.460	10.580	10.420	10.420	9.007	522,163
2024-10-11	10.440	10.545	10.350	10.430	9.016	1,247,367
2024-10-10	10.370	10.640	10.370	10.440	9.024	835,887
2024-10-09	10.050	10.280	10.050	10.280	8.886	692,640
2024-10-08	10.080	10.150	9.870	9.980	8.627	511,110
2024-10-07	9.820	10.240	9.790	10.240	8.851	646,457
2024-10-04	9.890	9.900	9.510	9.620	8.315	506,429
2024-10-03	10.000	10.110	9.940	9.940	8.592	497,619
2024-10-02	10.000	10.045	9.890	9.970	8.618	538,779
2024-10-01	10.080	10.200	10.030	10.070	8.704	581,104
2024-09-30	9.970	10.190	9.970	10.020	8.661	792,006
2024-09-27	10.040	10.130	9.920	9.950	8.601	374,089
2024-09-26	9.900	10.150	9.870	10.020	8.661	794,346
2024-09-25	9.780	9.840	9.700	9.810	8.480	613,555
2024-09-24	9.590	9.760	9.560	9.760	8.436	769,410
2024-09-23	9.540	9.650	9.440	9.600	8.298	393,057
2024-09-20	9.750	9.830	9.540	9.610	8.307	924,067
2024-09-19	9.540	9.730	9.420	9.720	8.402	599,236
2024-09-18	9.520	9.520	9.330	9.430	8.151	368,810
2024-09-17	9.490	9.740	9.480	9.590	8.290	752,557
2024-09-16	9.360	9.500	9.350	9.430	8.151	527,914
2024-09-13	9.250	9.340	9.210	9.290	8.030	578,866
2024-09-12	9.100	9.180	9.010	9.180	7.935	559,038
2024-09-11	8.920	8.960	8.790	8.930	7.719	1,037,813
2024-09-10	8.960	8.990	8.890	8.910	7.702	732,423
2024-09-09	8.900	8.920	8.765	8.860	7.659	481,759
2024-09-06	9.010	9.070	8.910	9.000	7.780	461,238
2024-09-05	9.200	9.220	8.965	9.020	7.797	557,064
2024-09-04	9.290	9.340	9.150	9.220	7.970	699,945
2024-09-03	9.520	9.550	9.390	9.440	8.160	475,403
2024-09-02	9.480	9.520	9.380	9.470	8.186	491,957

← NewerPage 9 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.