Magellan Financial Group Limited (MFG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 7.63 | 7.84 | 7.39 | 7.83 | 7.83 | 1,447,047 |
| 06 Dec 2023 | 7.63 | 7.84 | 7.39 | 7.83 | 7.83 | 1,447,047 |
| 05 Dec 2023 | 7.60 | 7.64 | 7.47 | 7.56 | 7.56 | 677,934 |
| 04 Dec 2023 | 7.59 | 7.70 | 7.45 | 7.67 | 7.67 | 852,012 |
| 01 Dec 2023 | 7.44 | 7.53 | 7.41 | 7.50 | 7.50 | 627,917 |
| 30 Nov 2023 | 7.43 | 7.49 | 7.30 | 7.44 | 7.44 | 1,935,483 |
| 29 Nov 2023 | 7.33 | 7.43 | 7.24 | 7.43 | 7.43 | 765,875 |
| 28 Nov 2023 | 7.34 | 7.39 | 7.27 | 7.33 | 7.33 | 423,386 |
| 27 Nov 2023 | 7.38 | 7.43 | 7.32 | 7.35 | 7.35 | 348,138 |
| 24 Nov 2023 | 7.30 | 7.44 | 7.30 | 7.31 | 7.31 | 391,384 |
| 23 Nov 2023 | 7.25 | 7.33 | 7.24 | 7.30 | 7.30 | 625,090 |
| 22 Nov 2023 | 7.15 | 7.31 | 7.14 | 7.25 | 7.25 | 1,247,498 |
| 21 Nov 2023 | 7.21 | 7.28 | 7.10 | 7.16 | 7.16 | 1,101,881 |
| 20 Nov 2023 | 7.15 | 7.20 | 7.09 | 7.19 | 7.19 | 510,458 |
| 17 Nov 2023 | 7.12 | 7.17 | 7.08 | 7.11 | 7.11 | 615,287 |
| 16 Nov 2023 | 7.29 | 7.30 | 7.08 | 7.11 | 7.11 | 976,546 |
| 15 Nov 2023 | 7.18 | 7.30 | 7.13 | 7.26 | 7.26 | 798,270 |
| 14 Nov 2023 | 7.01 | 7.09 | 6.95 | 7.06 | 7.06 | 809,302 |
| 13 Nov 2023 | 6.98 | 7.03 | 6.86 | 6.90 | 6.90 | 1,141,900 |
| 10 Nov 2023 | 6.94 | 7.00 | 6.79 | 6.95 | 6.95 | 727,954 |
| 09 Nov 2023 | 7.06 | 7.08 | 6.78 | 7.01 | 7.01 | 1,579,266 |
| 08 Nov 2023 | 7.03 | 7.14 | 6.93 | 6.98 | 6.98 | 2,502,121 |
| 07 Nov 2023 | 6.94 | 7.03 | 6.90 | 6.94 | 6.94 | 659,955 |
| 06 Nov 2023 | 6.91 | 7.03 | 6.86 | 6.92 | 6.92 | 947,582 |
| 03 Nov 2023 | 6.77 | 6.97 | 6.77 | 6.95 | 6.95 | 1,116,513 |
| 02 Nov 2023 | 6.63 | 6.75 | 6.63 | 6.71 | 6.71 | 884,786 |
| 01 Nov 2023 | 6.49 | 6.61 | 6.46 | 6.59 | 6.59 | 669,721 |
| 31 Oct 2023 | 6.44 | 6.54 | 6.42 | 6.49 | 6.49 | 1,118,107 |
| 30 Oct 2023 | 6.34 | 6.45 | 6.32 | 6.40 | 6.40 | 724,270 |
| 27 Oct 2023 | 6.30 | 6.43 | 6.27 | 6.37 | 6.37 | 965,999 |
| 26 Oct 2023 | 6.19 | 6.31 | 6.13 | 6.22 | 6.22 | 1,387,091 |
| 25 Oct 2023 | 6.45 | 6.60 | 6.06 | 6.34 | 6.34 | 3,992,228 |
| 24 Oct 2023 | 6.43 | 6.59 | 6.42 | 6.53 | 6.53 | 767,938 |
| 23 Oct 2023 | 6.41 | 6.54 | 6.36 | 6.40 | 6.40 | 756,185 |
| 20 Oct 2023 | 6.51 | 6.53 | 6.40 | 6.44 | 6.44 | 1,173,180 |
| 19 Oct 2023 | 6.54 | 6.70 | 6.52 | 6.57 | 6.57 | 1,002,740 |
| 18 Oct 2023 | 6.66 | 6.72 | 6.59 | 6.67 | 6.67 | 1,403,311 |
| 17 Oct 2023 | 6.58 | 6.69 | 6.53 | 6.61 | 6.61 | 1,704,388 |
| 16 Oct 2023 | 6.75 | 6.82 | 6.49 | 6.55 | 6.55 | 1,769,456 |
| 13 Oct 2023 | 6.97 | 6.98 | 6.76 | 6.83 | 6.83 | 1,404,268 |
| 12 Oct 2023 | 6.85 | 7.12 | 6.74 | 7.04 | 7.04 | 2,163,345 |
| 11 Oct 2023 | 6.94 | 6.97 | 6.66 | 6.85 | 6.85 | 2,319,234 |
| 10 Oct 2023 | 6.76 | 7.00 | 6.72 | 6.94 | 6.94 | 3,455,558 |
| 09 Oct 2023 | 7.18 | 7.22 | 6.61 | 6.66 | 6.66 | 4,201,264 |
| 06 Oct 2023 | 8.40 | 8.45 | 6.95 | 7.18 | 7.18 | 7,951,078 |
| 05 Oct 2023 | 8.91 | 9.00 | 8.81 | 8.81 | 8.81 | 1,070,537 |
| 04 Oct 2023 | 8.75 | 8.91 | 8.73 | 8.91 | 8.91 | 755,925 |
| 03 Oct 2023 | 8.91 | 8.98 | 8.82 | 8.94 | 8.94 | 1,181,132 |
| 02 Oct 2023 | 9.23 | 9.23 | 9.10 | 9.10 | 9.10 | 393,766 |
| 29 Sept 2023 | 9.21 | 9.24 | 9.14 | 9.22 | 9.22 | 333,127 |
| 28 Sept 2023 | 9.20 | 9.31 | 9.07 | 9.16 | 9.16 | 529,534 |
| 27 Sept 2023 | 9.25 | 9.30 | 9.20 | 9.28 | 9.28 | 458,268 |
| 26 Sept 2023 | 9.36 | 9.41 | 9.30 | 9.30 | 9.30 | 654,049 |
| 25 Sept 2023 | 9.24 | 9.42 | 9.21 | 9.40 | 9.40 | 554,331 |
| 22 Sept 2023 | 9.14 | 9.31 | 9.07 | 9.31 | 9.31 | 786,988 |
| 21 Sept 2023 | 9.42 | 9.46 | 9.22 | 9.30 | 9.30 | 1,116,955 |
| 20 Sept 2023 | 9.40 | 9.50 | 9.35 | 9.47 | 9.47 | 1,497,001 |
| 19 Sept 2023 | 9.43 | 9.47 | 9.30 | 9.40 | 9.40 | 668,435 |
| 18 Sept 2023 | 9.47 | 9.63 | 9.42 | 9.49 | 9.49 | 1,467,628 |
| 15 Sept 2023 | 9.55 | 9.56 | 9.42 | 9.47 | 9.47 | 2,108,581 |
| 14 Sept 2023 | 9.30 | 9.48 | 9.29 | 9.39 | 9.39 | 1,021,821 |
| 13 Sept 2023 | 9.39 | 9.40 | 9.24 | 9.35 | 9.35 | 461,576 |
| 12 Sept 2023 | 9.45 | 9.51 | 9.35 | 9.39 | 9.39 | 528,432 |
| 11 Sept 2023 | 9.34 | 9.49 | 9.31 | 9.49 | 9.49 | 1,292,848 |
| 08 Sept 2023 | 9.03 | 9.13 | 8.99 | 9.09 | 9.09 | 781,728 |
| 07 Sept 2023 | 9.08 | 9.16 | 8.96 | 9.10 | 9.10 | 1,134,949 |
| 06 Sept 2023 | 9.20 | 9.29 | 9.09 | 9.10 | 9.10 | 889,198 |
| 05 Sept 2023 | 9.27 | 9.27 | 9.05 | 9.17 | 9.17 | 682,198 |
| 04 Sept 2023 | 9.35 | 9.44 | 9.17 | 9.28 | 9.28 | 476,337 |
| 01 Sept 2023 | 9.04 | 9.33 | 9.02 | 9.27 | 9.27 | 862,339 |
| 31 Aug 2023 | 9.54 | 9.54 | 8.68 | 8.95 | 8.95 | 2,784,108 |
| 30 Aug 2023 | 9.53 | 9.55 | 9.40 | 9.50 | 9.50 | 803,754 |
| 29 Aug 2023 | 9.37 | 9.46 | 9.33 | 9.41 | 9.41 | 881,899 |
| 28 Aug 2023 | 9.24 | 9.59 | 9.22 | 9.41 | 9.41 | 1,799,432 |
| 25 Aug 2023 | 9.32 | 9.37 | 9.12 | 9.12 | 9.12 | 2,079,563 |
| 24 Aug 2023 | 9.77 | 9.78 | 9.37 | 9.51 | 9.51 | 2,483,333 |
| 23 Aug 2023 | 9.82 | 10.12 | 9.66 | 9.70 | 9.70 | 1,905,330 |
| 23 Aug 2023 | 0.3 Dividend | |||||
| 22 Aug 2023 | 10.40 | 10.73 | 10.39 | 10.55 | 10.25 | 1,511,907 |
| 21 Aug 2023 | 10.40 | 10.59 | 10.20 | 10.32 | 10.03 | 1,670,148 |
| 18 Aug 2023 | 9.98 | 11.04 | 9.86 | 10.42 | 10.12 | 3,808,669 |
| 17 Aug 2023 | 9.27 | 9.36 | 9.14 | 9.20 | 8.94 | 764,087 |
| 16 Aug 2023 | 9.47 | 9.48 | 9.34 | 9.43 | 9.16 | 454,659 |
| 15 Aug 2023 | 9.57 | 9.69 | 9.50 | 9.57 | 9.30 | 471,711 |
| 14 Aug 2023 | 9.70 | 9.77 | 9.52 | 9.57 | 9.30 | 567,791 |
| 11 Aug 2023 | 9.63 | 9.94 | 9.57 | 9.80 | 9.52 | 755,762 |
| 10 Aug 2023 | 9.47 | 9.63 | 9.42 | 9.63 | 9.36 | 576,899 |
| 09 Aug 2023 | 9.25 | 9.46 | 9.23 | 9.46 | 9.19 | 473,483 |
| 08 Aug 2023 | 9.30 | 9.35 | 9.23 | 9.35 | 9.08 | 569,181 |
| 07 Aug 2023 | 9.15 | 9.27 | 9.15 | 9.25 | 8.99 | 282,652 |
| 04 Aug 2023 | 9.11 | 9.32 | 9.02 | 9.20 | 8.94 | 699,302 |
| 03 Aug 2023 | 9.20 | 9.27 | 9.11 | 9.21 | 8.95 | 455,883 |
| 02 Aug 2023 | 9.48 | 9.48 | 9.33 | 9.39 | 9.12 | 588,364 |
| 01 Aug 2023 | 9.36 | 9.56 | 9.33 | 9.52 | 9.25 | 776,468 |
| 31 July 2023 | 9.17 | 9.42 | 9.16 | 9.33 | 9.06 | 740,939 |
| 28 July 2023 | 9.20 | 9.20 | 9.04 | 9.13 | 8.87 | 508,772 |
| 27 July 2023 | 9.05 | 9.25 | 8.97 | 9.25 | 8.99 | 581,534 |
| 26 July 2023 | 9.04 | 9.10 | 8.95 | 9.00 | 8.74 | 605,776 |
| 25 July 2023 | 9.11 | 9.14 | 8.95 | 9.01 | 8.75 | 437,631 |
| 24 July 2023 | 9.05 | 9.14 | 8.91 | 9.08 | 8.82 | 451,068 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.