Magellan Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 8.950 | 9.120 | 8.770 | 9.080 | 8.822 | 995,745 |
| 2026-05-06 | 9.610 | 9.700 | 8.770 | 8.770 | 8.521 | 1,836,076 |
| 2026-05-05 | 10.140 | 10.200 | 9.430 | 9.630 | 9.357 | 1,858,036 |
| 2026-05-04 | 10.300 | 10.500 | 10.280 | 10.340 | 10.046 | 381,359 |
| 2026-05-01 | 10.300 | 10.330 | 10.160 | 10.270 | 9.978 | 402,789 |
| 2026-04-30 | 10.200 | 10.330 | 10.100 | 10.200 | 9.910 | 571,013 |
| 2026-04-29 | 9.650 | 10.120 | 9.650 | 10.040 | 9.755 | 445,759 |
| 2026-04-28 | 9.750 | 9.850 | 9.650 | 9.830 | 9.551 | 283,449 |
| 2026-04-27 | 9.830 | 9.910 | 9.770 | 9.790 | 9.512 | 271,835 |
| 2026-04-24 | 9.880 | 9.980 | 9.790 | 9.830 | 9.551 | 354,208 |
← NewerPage 3 of 3 · 130 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.