Magellan Financial Group Limited (MFG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.86 | 8.89 | 8.38 | 8.69 | 8.69 | 1,212,031 |
| 24 Apr 2024 | 9.21 | 9.36 | 9.13 | 9.16 | 9.16 | 728,462 |
| 23 Apr 2024 | 8.97 | 9.12 | 8.95 | 9.11 | 9.11 | 661,484 |
| 22 Apr 2024 | 8.84 | 8.95 | 8.84 | 8.94 | 8.94 | 355,131 |
| 19 Apr 2024 | 8.87 | 8.90 | 8.66 | 8.72 | 8.72 | 772,432 |
| 18 Apr 2024 | 9.00 | 9.07 | 8.94 | 8.99 | 8.99 | 343,655 |
| 17 Apr 2024 | 9.07 | 9.15 | 8.91 | 9.03 | 9.03 | 515,150 |
| 16 Apr 2024 | 9.30 | 9.32 | 8.91 | 8.97 | 8.97 | 560,154 |
| 15 Apr 2024 | 9.42 | 9.45 | 9.23 | 9.36 | 9.36 | 419,361 |
| 12 Apr 2024 | 9.39 | 9.51 | 9.31 | 9.49 | 9.49 | 449,152 |
| 11 Apr 2024 | 9.20 | 9.41 | 9.19 | 9.35 | 9.35 | 645,313 |
| 10 Apr 2024 | 9.45 | 9.52 | 9.39 | 9.42 | 9.42 | 420,809 |
| 09 Apr 2024 | 9.52 | 9.53 | 9.40 | 9.42 | 9.42 | 448,081 |
| 08 Apr 2024 | 9.53 | 9.64 | 9.40 | 9.52 | 9.52 | 541,989 |
| 05 Apr 2024 | 9.65 | 9.77 | 9.37 | 9.49 | 9.49 | 559,060 |
| 04 Apr 2024 | 9.75 | 9.93 | 9.72 | 9.85 | 9.85 | 398,267 |
| 03 Apr 2024 | 9.52 | 9.71 | 9.47 | 9.63 | 9.63 | 737,057 |
| 02 Apr 2024 | 9.82 | 9.83 | 9.55 | 9.62 | 9.62 | 758,663 |
| 28 Mar 2024 | 10.00 | 10.04 | 9.84 | 9.89 | 9.89 | 689,776 |
| 27 Mar 2024 | 9.76 | 9.96 | 9.64 | 9.96 | 9.96 | 862,726 |
| 26 Mar 2024 | 10.09 | 10.09 | 9.79 | 9.81 | 9.81 | 727,500 |
| 25 Mar 2024 | 10.32 | 10.40 | 9.98 | 10.13 | 10.13 | 713,715 |
| 22 Mar 2024 | 10.23 | 10.37 | 10.19 | 10.33 | 10.33 | 1,030,608 |
| 21 Mar 2024 | 10.00 | 10.29 | 9.97 | 10.23 | 10.23 | 1,441,004 |
| 20 Mar 2024 | 9.80 | 9.95 | 9.74 | 9.87 | 9.87 | 841,082 |
| 19 Mar 2024 | 9.68 | 9.89 | 9.59 | 9.72 | 9.72 | 891,129 |
| 18 Mar 2024 | 9.59 | 9.74 | 9.48 | 9.70 | 9.70 | 745,286 |
| 15 Mar 2024 | 9.47 | 9.66 | 9.42 | 9.58 | 9.58 | 5,574,935 |
| 14 Mar 2024 | 9.60 | 9.67 | 9.41 | 9.51 | 9.51 | 901,259 |
| 13 Mar 2024 | 9.37 | 9.69 | 9.33 | 9.65 | 9.65 | 1,166,718 |
| 12 Mar 2024 | 9.04 | 9.45 | 9.04 | 9.37 | 9.37 | 738,783 |
| 11 Mar 2024 | 9.11 | 9.21 | 9.00 | 9.06 | 9.06 | 465,476 |
| 08 Mar 2024 | 9.49 | 9.53 | 9.17 | 9.25 | 9.25 | 962,273 |
| 07 Mar 2024 | 9.28 | 9.55 | 9.21 | 9.42 | 9.42 | 1,495,050 |
| 06 Mar 2024 | 8.65 | 9.39 | 8.65 | 9.21 | 9.21 | 2,027,441 |
| 05 Mar 2024 | 8.35 | 8.57 | 8.25 | 8.54 | 8.54 | 699,102 |
| 04 Mar 2024 | 8.25 | 8.40 | 8.23 | 8.36 | 8.36 | 777,627 |
| 01 Mar 2024 | 8.11 | 8.22 | 8.02 | 8.22 | 8.22 | 693,806 |
| 29 Feb 2024 | 8.08 | 8.14 | 7.93 | 8.11 | 8.11 | 1,136,081 |
| 28 Feb 2024 | 8.26 | 8.26 | 7.95 | 8.08 | 8.08 | 916,472 |
| 27 Feb 2024 | 8.44 | 8.49 | 8.07 | 8.14 | 8.14 | 762,785 |
| 26 Feb 2024 | 8.65 | 8.76 | 8.36 | 8.41 | 8.41 | 754,843 |
| 23 Feb 2024 | 8.74 | 8.74 | 8.54 | 8.59 | 8.59 | 717,294 |
| 22 Feb 2024 | 8.77 | 8.86 | 8.61 | 8.64 | 8.64 | 627,787 |
| 21 Feb 2024 | 8.86 | 8.94 | 8.70 | 8.70 | 8.70 | 736,974 |
| 20 Feb 2024 | 8.92 | 8.96 | 8.79 | 8.86 | 8.86 | 824,740 |
| 20 Feb 2024 | 0.294 Dividend | |||||
| 19 Feb 2024 | 9.43 | 9.43 | 9.10 | 9.19 | 8.90 | 816,128 |
| 16 Feb 2024 | 9.51 | 9.61 | 9.32 | 9.42 | 9.12 | 2,434,454 |
| 15 Feb 2024 | 9.04 | 9.70 | 9.04 | 9.32 | 9.02 | 2,670,074 |
| 14 Feb 2024 | 8.70 | 8.95 | 8.66 | 8.93 | 8.64 | 530,680 |
| 13 Feb 2024 | 8.70 | 8.85 | 8.60 | 8.82 | 8.54 | 796,605 |
| 12 Feb 2024 | 8.75 | 8.76 | 8.58 | 8.64 | 8.36 | 522,323 |
| 09 Feb 2024 | 8.84 | 8.94 | 8.69 | 8.73 | 8.45 | 781,208 |
| 08 Feb 2024 | 9.06 | 9.06 | 8.75 | 8.82 | 8.54 | 967,060 |
| 07 Feb 2024 | 9.08 | 9.34 | 9.06 | 9.09 | 8.80 | 936,786 |
| 06 Feb 2024 | 8.90 | 9.06 | 8.69 | 9.06 | 8.77 | 757,724 |
| 05 Feb 2024 | 8.91 | 8.98 | 8.81 | 8.94 | 8.65 | 376,816 |
| 02 Feb 2024 | 8.98 | 9.07 | 8.95 | 8.99 | 8.70 | 569,793 |
| 01 Feb 2024 | 8.96 | 9.05 | 8.86 | 8.88 | 8.60 | 442,759 |
| 31 Jan 2024 | 8.95 | 9.07 | 8.92 | 9.07 | 8.78 | 677,096 |
| 30 Jan 2024 | 9.03 | 9.03 | 8.90 | 8.92 | 8.63 | 583,847 |
| 29 Jan 2024 | 8.85 | 8.97 | 8.80 | 8.85 | 8.57 | 480,713 |
| 25 Jan 2024 | 8.67 | 8.87 | 8.57 | 8.87 | 8.59 | 799,592 |
| 24 Jan 2024 | 8.98 | 8.98 | 8.83 | 8.91 | 8.62 | 495,652 |
| 23 Jan 2024 | 8.97 | 9.07 | 8.90 | 8.93 | 8.64 | 661,416 |
| 22 Jan 2024 | 9.04 | 9.14 | 8.91 | 8.99 | 8.70 | 675,135 |
| 19 Jan 2024 | 8.99 | 9.03 | 8.96 | 9.00 | 8.71 | 339,540 |
| 18 Jan 2024 | 8.79 | 8.94 | 8.68 | 8.90 | 8.62 | 574,859 |
| 17 Jan 2024 | 8.99 | 8.99 | 8.82 | 8.84 | 8.56 | 780,791 |
| 16 Jan 2024 | 8.90 | 9.02 | 8.85 | 8.93 | 8.64 | 568,853 |
| 15 Jan 2024 | 9.05 | 9.10 | 8.92 | 8.99 | 8.70 | 146,838 |
| 12 Jan 2024 | 9.00 | 9.15 | 8.99 | 9.07 | 8.78 | 799,021 |
| 11 Jan 2024 | 9.18 | 9.18 | 9.03 | 9.16 | 8.87 | 387,464 |
| 10 Jan 2024 | 9.05 | 9.10 | 8.83 | 9.08 | 8.79 | 978,292 |
| 09 Jan 2024 | 9.04 | 9.24 | 8.95 | 9.18 | 8.89 | 1,022,275 |
| 08 Jan 2024 | 9.40 | 9.46 | 8.85 | 8.94 | 8.65 | 1,567,700 |
| 05 Jan 2024 | 9.56 | 10.20 | 9.53 | 9.65 | 9.34 | 1,712,410 |
| 04 Jan 2024 | 9.28 | 9.40 | 9.28 | 9.38 | 9.08 | 730,190 |
| 03 Jan 2024 | 9.29 | 9.38 | 9.26 | 9.34 | 9.04 | 513,416 |
| 02 Jan 2024 | 9.30 | 9.41 | 9.26 | 9.41 | 9.11 | 423,754 |
| 29 Dec 2023 | 9.40 | 9.40 | 9.23 | 9.28 | 8.98 | 340,718 |
| 28 Dec 2023 | 9.29 | 9.40 | 9.29 | 9.38 | 9.08 | 462,725 |
| 27 Dec 2023 | 9.07 | 9.25 | 9.04 | 9.23 | 8.93 | 549,739 |
| 22 Dec 2023 | 9.09 | 9.10 | 8.96 | 8.98 | 8.69 | 592,140 |
| 21 Dec 2023 | 9.04 | 9.16 | 8.97 | 9.07 | 8.78 | 1,043,663 |
| 20 Dec 2023 | 9.18 | 9.22 | 9.08 | 9.15 | 8.86 | 777,067 |
| 19 Dec 2023 | 9.19 | 9.24 | 8.98 | 9.00 | 8.71 | 895,396 |
| 18 Dec 2023 | 9.04 | 9.23 | 8.95 | 9.19 | 8.90 | 861,715 |
| 15 Dec 2023 | 8.81 | 9.12 | 8.80 | 9.07 | 8.78 | 1,847,594 |
| 14 Dec 2023 | 8.91 | 9.01 | 8.76 | 8.85 | 8.57 | 999,019 |
| 13 Dec 2023 | 8.78 | 8.88 | 8.61 | 8.73 | 8.45 | 1,194,712 |
| 12 Dec 2023 | 8.71 | 8.93 | 8.70 | 8.78 | 8.50 | 1,110,771 |
| 11 Dec 2023 | 8.42 | 8.79 | 8.40 | 8.69 | 8.41 | 1,160,804 |
| 08 Dec 2023 | 8.06 | 8.41 | 7.97 | 8.41 | 8.14 | 1,214,241 |
| 07 Dec 2023 | 7.84 | 8.21 | 7.82 | 8.20 | 7.94 | 1,748,877 |
| 06 Dec 2023 | 7.63 | 7.84 | 7.39 | 7.83 | 7.58 | 1,447,047 |
| 05 Dec 2023 | 7.60 | 7.64 | 7.47 | 7.56 | 7.32 | 677,934 |
| 04 Dec 2023 | 7.59 | 7.70 | 7.45 | 7.67 | 7.42 | 852,012 |
| 01 Dec 2023 | 7.44 | 7.53 | 7.41 | 7.50 | 7.26 | 627,917 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.