Magellan Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.460 | 8.580 | 8.450 | 8.550 | 8.550 | 516,143 |
| 2026-10-16 | 8.480 | 8.540 | 8.350 | 8.460 | 8.460 | 972,797 |
| 2026-10-15 | 8.500 | 8.570 | 8.280 | 8.410 | 8.410 | 1,192,063 |
| 2026-10-14 | 8.500 | 8.590 | 8.490 | 8.500 | 8.500 | 728,097 |
| 2026-10-13 | 8.600 | 8.640 | 8.480 | 8.560 | 8.560 | 668,803 |
| 2026-10-12 | 8.600 | 8.620 | 8.410 | 8.550 | 8.550 | 652,576 |
| 2026-10-09 | 8.210 | 8.560 | 8.210 | 8.560 | 8.560 | 914,250 |
| 2026-10-08 | 8.110 | 8.200 | 8.110 | 8.200 | 8.200 | 552,599 |
| 2026-10-07 | 8.170 | 8.250 | 8.090 | 8.200 | 8.200 | 495,549 |
| 2026-10-06 | 8.120 | 8.240 | 8.070 | 8.170 | 8.170 | 592,037 |
| 2026-10-05 | 8.090 | 8.170 | 8.020 | 8.070 | 8.070 | 460,482 |
| 2026-10-02 | 8.270 | 8.330 | 8.050 | 8.090 | 8.090 | 881,079 |
| 2026-10-01 | 8.350 | 8.350 | 8.180 | 8.180 | 8.180 | 1,044,165 |
| 2026-09-30 | 8.300 | 8.410 | 8.200 | 8.370 | 8.370 | 1,292,764 |
| 2026-09-29 | 8.240 | 8.350 | 8.170 | 8.350 | 8.350 | 731,678 |
| 2026-09-28 | 8.100 | 8.250 | 8.025 | 8.240 | 8.240 | 844,936 |
| 2026-09-25 | 8.300 | 8.330 | 8.090 | 8.110 | 8.110 | 777,550 |
| 2026-09-24 | 8.300 | 8.430 | 8.180 | 8.350 | 8.350 | 1,254,832 |
| 2026-09-23 | 8.340 | 8.410 | 8.315 | 8.340 | 8.340 | 830,868 |
| 2026-09-22 | 8.490 | 8.535 | 8.350 | 8.350 | 8.350 | 1,500,356 |
| 2026-09-21 | 8.450 | 8.450 | 8.340 | 8.430 | 8.430 | 840,705 |
Page 1 of 1 · 21 trading days
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.