Magellan Financial Group Limited (MFG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 9.25 | 9.34 | 9.21 | 9.29 | 9.29 | 578,866 |
| 12 Sept 2024 | 9.10 | 9.18 | 9.01 | 9.18 | 9.18 | 559,038 |
| 11 Sept 2024 | 8.92 | 8.96 | 8.79 | 8.93 | 8.93 | 1,037,813 |
| 10 Sept 2024 | 8.96 | 8.99 | 8.89 | 8.91 | 8.91 | 730,923 |
| 09 Sept 2024 | 8.90 | 8.92 | 8.77 | 8.86 | 8.86 | 466,969 |
| 06 Sept 2024 | 9.01 | 9.07 | 8.91 | 9.00 | 9.00 | 461,238 |
| 05 Sept 2024 | 9.20 | 9.22 | 8.97 | 9.02 | 9.02 | 556,234 |
| 04 Sept 2024 | 9.29 | 9.34 | 9.15 | 9.22 | 9.22 | 699,945 |
| 03 Sept 2024 | 9.52 | 9.55 | 9.39 | 9.44 | 9.44 | 467,195 |
| 02 Sept 2024 | 9.48 | 9.52 | 9.38 | 9.47 | 9.47 | 491,957 |
| 30 Aug 2024 | 9.26 | 9.56 | 9.20 | 9.53 | 9.53 | 1,113,572 |
| 29 Aug 2024 | 9.20 | 9.28 | 9.12 | 9.15 | 9.15 | 638,090 |
| 28 Aug 2024 | 9.36 | 9.37 | 9.21 | 9.23 | 9.23 | 790,088 |
| 27 Aug 2024 | 9.63 | 9.65 | 9.24 | 9.37 | 9.37 | 940,482 |
| 26 Aug 2024 | 9.70 | 9.75 | 9.50 | 9.74 | 9.74 | 586,868 |
| 23 Aug 2024 | 9.50 | 9.77 | 9.48 | 9.68 | 9.68 | 978,576 |
| 22 Aug 2024 | 9.95 | 9.96 | 9.46 | 9.48 | 9.48 | 826,366 |
| 21 Aug 2024 | 10.09 | 10.14 | 9.87 | 10.04 | 10.04 | 736,989 |
| 20 Aug 2024 | 10.50 | 10.55 | 10.15 | 10.18 | 10.18 | 660,351 |
| 20 Aug 2024 | 0.357 Dividend | |||||
| 19 Aug 2024 | 10.74 | 10.86 | 10.53 | 10.79 | 10.43 | 939,178 |
| 16 Aug 2024 | 10.53 | 10.96 | 10.51 | 10.73 | 10.37 | 1,633,296 |
| 15 Aug 2024 | 10.37 | 10.79 | 10.01 | 10.44 | 10.09 | 3,486,276 |
| 14 Aug 2024 | 9.69 | 9.73 | 9.48 | 9.70 | 9.38 | 633,311 |
| 13 Aug 2024 | 9.36 | 9.63 | 9.35 | 9.58 | 9.26 | 630,227 |
| 12 Aug 2024 | 9.36 | 9.43 | 9.28 | 9.38 | 9.07 | 372,107 |
| 09 Aug 2024 | 9.31 | 9.41 | 9.23 | 9.31 | 9.00 | 481,943 |
| 08 Aug 2024 | 9.29 | 9.29 | 9.10 | 9.10 | 8.80 | 582,352 |
| 07 Aug 2024 | 9.22 | 9.43 | 9.10 | 9.27 | 8.96 | 462,015 |
| 06 Aug 2024 | 9.35 | 9.61 | 9.17 | 9.29 | 8.98 | 779,240 |
| 05 Aug 2024 | 9.70 | 9.78 | 9.35 | 9.35 | 9.04 | 657,434 |
| 02 Aug 2024 | 10.07 | 10.20 | 9.94 | 9.94 | 9.61 | 847,616 |
| 01 Aug 2024 | 10.26 | 10.39 | 10.04 | 10.26 | 9.92 | 582,128 |
| 31 July 2024 | 9.98 | 10.28 | 9.95 | 10.22 | 9.88 | 853,823 |
| 30 July 2024 | 9.81 | 9.96 | 9.74 | 9.92 | 9.59 | 503,087 |
| 29 July 2024 | 9.87 | 9.93 | 9.77 | 9.85 | 9.52 | 288,905 |
| 26 July 2024 | 9.81 | 9.85 | 9.71 | 9.76 | 9.44 | 324,309 |
| 25 July 2024 | 9.52 | 9.81 | 9.44 | 9.73 | 9.41 | 727,962 |
| 24 July 2024 | 9.61 | 9.72 | 9.52 | 9.64 | 9.32 | 311,785 |
| 23 July 2024 | 9.59 | 9.64 | 9.52 | 9.63 | 9.31 | 273,337 |
| 22 July 2024 | 9.67 | 9.70 | 9.50 | 9.50 | 9.19 | 336,628 |
| 19 July 2024 | 9.63 | 9.77 | 9.63 | 9.76 | 9.44 | 286,331 |
| 18 July 2024 | 9.61 | 9.82 | 9.55 | 9.81 | 9.49 | 559,600 |
| 17 July 2024 | 9.60 | 9.69 | 9.53 | 9.62 | 9.30 | 679,115 |
| 16 July 2024 | 9.63 | 9.70 | 9.41 | 9.49 | 9.18 | 590,897 |
| 15 July 2024 | 9.55 | 9.60 | 9.47 | 9.55 | 9.23 | 340,047 |
| 12 July 2024 | 9.53 | 9.67 | 9.42 | 9.44 | 9.13 | 352,967 |
| 11 July 2024 | 9.68 | 9.72 | 9.44 | 9.49 | 9.18 | 729,562 |
| 10 July 2024 | 9.24 | 9.55 | 9.23 | 9.51 | 9.20 | 720,710 |
| 09 July 2024 | 9.34 | 9.35 | 9.21 | 9.34 | 9.03 | 695,485 |
| 08 July 2024 | 9.42 | 9.43 | 9.25 | 9.25 | 8.94 | 746,247 |
| 05 July 2024 | 9.04 | 9.58 | 9.04 | 9.50 | 9.19 | 1,462,517 |
| 04 July 2024 | 8.73 | 9.15 | 8.71 | 9.07 | 8.77 | 1,220,928 |
| 03 July 2024 | 8.54 | 8.58 | 8.48 | 8.55 | 8.27 | 357,225 |
| 02 July 2024 | 8.45 | 8.52 | 8.41 | 8.50 | 8.22 | 460,549 |
| 01 July 2024 | 8.42 | 8.50 | 8.41 | 8.48 | 8.20 | 263,103 |
| 28 June 2024 | 8.52 | 8.53 | 8.34 | 8.42 | 8.14 | 594,009 |
| 27 June 2024 | 8.32 | 8.56 | 8.24 | 8.56 | 8.28 | 654,181 |
| 26 June 2024 | 8.41 | 8.47 | 8.41 | 8.45 | 8.17 | 607,394 |
| 25 June 2024 | 8.48 | 8.52 | 8.38 | 8.50 | 8.22 | 968,209 |
| 24 June 2024 | 8.36 | 8.58 | 8.34 | 8.43 | 8.15 | 964,726 |
| 21 June 2024 | 8.44 | 8.44 | 8.23 | 8.36 | 8.08 | 1,511,479 |
| 20 June 2024 | 8.23 | 8.45 | 8.20 | 8.43 | 8.15 | 769,844 |
| 19 June 2024 | 8.26 | 8.29 | 8.18 | 8.22 | 7.95 | 522,472 |
| 18 June 2024 | 8.22 | 8.31 | 8.15 | 8.28 | 8.01 | 421,199 |
| 17 June 2024 | 8.13 | 8.19 | 8.08 | 8.13 | 7.86 | 315,958 |
| 14 June 2024 | 8.12 | 8.19 | 7.99 | 8.19 | 7.92 | 691,698 |
| 13 June 2024 | 8.39 | 8.45 | 8.14 | 8.14 | 7.87 | 818,513 |
| 12 June 2024 | 8.43 | 8.46 | 8.23 | 8.35 | 8.07 | 552,974 |
| 11 June 2024 | 8.45 | 8.56 | 8.39 | 8.46 | 8.18 | 825,529 |
| 07 June 2024 | 8.46 | 8.57 | 8.44 | 8.56 | 8.28 | 504,091 |
| 06 June 2024 | 8.51 | 8.60 | 8.37 | 8.45 | 8.17 | 779,676 |
| 05 June 2024 | 8.29 | 8.41 | 8.22 | 8.34 | 8.06 | 416,649 |
| 04 June 2024 | 8.39 | 8.41 | 8.23 | 8.29 | 8.02 | 782,875 |
| 03 June 2024 | 8.22 | 8.52 | 8.19 | 8.43 | 8.15 | 751,476 |
| 31 May 2024 | 8.13 | 8.19 | 8.02 | 8.17 | 7.90 | 930,636 |
| 30 May 2024 | 8.03 | 8.10 | 7.99 | 8.05 | 7.78 | 528,194 |
| 29 May 2024 | 8.10 | 8.10 | 7.97 | 8.07 | 7.80 | 582,260 |
| 28 May 2024 | 8.41 | 8.41 | 8.08 | 8.14 | 7.87 | 641,457 |
| 27 May 2024 | 8.46 | 8.46 | 8.34 | 8.42 | 8.14 | 380,330 |
| 24 May 2024 | 8.45 | 8.50 | 8.34 | 8.39 | 8.11 | 709,924 |
| 23 May 2024 | 8.50 | 8.62 | 8.48 | 8.55 | 8.27 | 350,911 |
| 22 May 2024 | 8.70 | 8.71 | 8.56 | 8.57 | 8.29 | 465,908 |
| 21 May 2024 | 8.55 | 8.66 | 8.52 | 8.66 | 8.37 | 429,674 |
| 20 May 2024 | 8.51 | 8.55 | 8.45 | 8.55 | 8.27 | 378,147 |
| 17 May 2024 | 8.55 | 8.61 | 8.48 | 8.51 | 8.23 | 379,199 |
| 16 May 2024 | 8.65 | 8.68 | 8.58 | 8.62 | 8.33 | 423,679 |
| 15 May 2024 | 8.67 | 8.68 | 8.51 | 8.55 | 8.27 | 249,254 |
| 14 May 2024 | 8.56 | 8.69 | 8.55 | 8.61 | 8.33 | 396,172 |
| 13 May 2024 | 8.69 | 8.70 | 8.51 | 8.56 | 8.28 | 394,259 |
| 10 May 2024 | 8.63 | 8.76 | 8.61 | 8.71 | 8.42 | 358,507 |
| 09 May 2024 | 8.77 | 8.77 | 8.51 | 8.55 | 8.27 | 762,691 |
| 08 May 2024 | 8.89 | 8.99 | 8.74 | 8.76 | 8.47 | 521,508 |
| 07 May 2024 | 8.81 | 8.91 | 8.76 | 8.83 | 8.54 | 400,484 |
| 06 May 2024 | 9.10 | 9.27 | 8.62 | 8.74 | 8.45 | 1,070,397 |
| 03 May 2024 | 8.73 | 8.78 | 8.66 | 8.74 | 8.45 | 376,659 |
| 02 May 2024 | 8.70 | 8.75 | 8.63 | 8.68 | 8.39 | 402,339 |
| 01 May 2024 | 8.80 | 8.85 | 8.73 | 8.74 | 8.45 | 294,275 |
| 30 Apr 2024 | 8.99 | 9.05 | 8.83 | 8.93 | 8.63 | 585,472 |
| 29 Apr 2024 | 8.93 | 9.06 | 8.90 | 8.97 | 8.67 | 615,275 |
| *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.