Magellan Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 9.780 | 9.830 | 9.630 | 9.670 | 8.999 | 386,955 |
| 2025-11-10 | 9.350 | 9.690 | 9.350 | 9.670 | 8.999 | 404,504 |
| 2025-11-07 | 9.560 | 9.560 | 9.330 | 9.350 | 8.701 | 542,191 |
| 2025-11-06 | 9.600 | 9.700 | 9.510 | 9.570 | 8.905 | 554,758 |
| 2025-11-05 | 9.570 | 9.670 | 9.340 | 9.540 | 8.878 | 500,280 |
| 2025-11-04 | 9.710 | 9.710 | 9.490 | 9.570 | 8.905 | 376,321 |
| 2025-11-03 | 9.660 | 9.760 | 9.550 | 9.710 | 9.036 | 613,170 |
| 2025-10-31 | 9.930 | 9.980 | 9.580 | 9.620 | 8.952 | 829,083 |
| 2025-10-30 | 9.860 | 9.940 | 9.800 | 9.910 | 9.222 | 493,137 |
| 2025-10-29 | 10.000 | 10.145 | 9.940 | 9.940 | 9.250 | 437,009 |
| 2025-10-28 | 10.050 | 10.170 | 9.960 | 10.080 | 9.380 | 315,155 |
| 2025-10-27 | 10.160 | 10.210 | 10.010 | 10.040 | 9.343 | 522,738 |
| 2025-10-24 | 10.500 | 10.510 | 10.020 | 10.060 | 9.361 | 599,054 |
| 2025-10-23 | 10.590 | 10.610 | 10.280 | 10.450 | 9.724 | 511,043 |
← NewerPage 5 of 5 · 254 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.