Australia markets close in 4 hours 46 minutes

Magellan Financial Group Limited (MFG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
13.85-0.27 (-1.95%)
As of 11:05AM AEST. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202213.8514.0513.6713.8513.85646,332
17 Aug 202215.2015.3713.6514.1214.123,117,161
16 Aug 202215.0315.3814.8615.0015.00900,643
15 Aug 202215.1915.3914.9315.0015.00747,785
12 Aug 202215.1215.4614.9515.0615.06581,183
11 Aug 202215.1015.5715.0115.3215.32999,119
10 Aug 202214.6214.9414.4114.8014.80744,454
09 Aug 202214.3814.9514.2314.8614.86974,195
08 Aug 202214.9514.9614.2714.4614.46903,355
05 Aug 202214.9015.1214.7615.0015.00619,039
04 Aug 202214.6715.2914.3014.8614.861,671,556
03 Aug 202214.6014.7614.2314.6314.63821,412
02 Aug 202214.3014.7314.3014.7214.72619,097
01 Aug 202214.6514.7814.2514.3014.30662,749
29 July 202214.6815.1414.5114.5814.58920,999
28 July 202214.2714.5614.1114.4214.42615,720
27 July 202213.5514.1413.5214.0814.08446,308
26 July 202214.1014.1213.5313.9913.99968,523
25 July 202214.1014.2913.9614.1414.14663,752
22 July 202213.9314.3413.9314.1214.12906,839
21 July 202213.4613.8613.2713.8013.80628,911
20 July 202212.9913.7512.7313.4213.421,614,466
19 July 202212.0012.5711.8212.5412.54778,163
18 July 202211.7512.1811.5912.1612.16829,040
15 July 202211.9512.0011.3811.5511.55832,975
14 July 202212.1012.2511.8511.9911.99571,494
13 July 202211.9412.3311.9412.2312.23928,554
12 July 202212.0012.1911.8411.8911.89688,649
11 July 202212.0012.1211.6811.9911.99814,806
08 July 202211.8112.3011.5111.9011.901,088,002
07 July 202212.0612.3811.8612.2712.271,009,045
06 July 202212.0012.4411.9011.9311.931,112,447
05 July 202211.9012.3311.8112.2712.271,743,796
04 July 202213.0513.0811.7111.7111.712,386,780
01 July 202212.9413.2812.8113.0013.001,004,128
30 June 202213.5013.5412.9212.9212.921,638,579
29 June 202213.3413.6113.1113.6113.611,561,768
28 June 202213.7013.7913.3713.6813.68926,320
27 June 202214.0014.1413.6513.8213.821,145,296
24 June 202212.9713.8312.9713.8313.831,099,751
23 June 202213.0513.1012.7612.8812.881,025,722
22 June 202213.1313.1912.7812.8512.851,156,518
21 June 202212.7013.2112.7013.0613.061,401,044
20 June 202212.6912.8712.4812.5912.591,427,377
17 June 202211.9312.5211.7312.4812.483,487,808
16 June 202212.2012.6812.0912.2612.261,842,118
15 June 202211.9512.3711.7511.9711.971,668,065
14 June 202211.5312.2511.1012.2312.232,606,301
10 June 202212.6112.6312.1812.2812.281,779,141
09 June 202212.5013.0912.5012.8212.821,847,226
08 June 202213.1613.2412.4712.5512.551,922,874
07 June 202212.9513.4412.8913.1213.122,741,260
06 June 202214.6814.6812.8212.8512.855,044,589
03 June 202215.2115.2514.9014.9314.93833,746
02 June 202215.2515.2714.8514.9214.92843,992
01 June 202215.6015.8715.3515.4015.40735,563
31 May 202216.1116.2315.6015.6815.681,649,428
30 May 202215.1016.1415.0316.1416.141,657,652
27 May 202214.8014.8814.6114.8814.88822,847
26 May 202214.4314.7314.4114.4614.46779,441
25 May 202214.6514.7314.3514.4314.43864,058
24 May 202215.2515.2614.6614.7014.70805,646
23 May 202214.9515.3914.7015.2115.21994,506
20 May 202214.3914.8814.2814.7714.771,141,836
19 May 202214.6414.9714.3114.4314.431,851,783
18 May 202214.8615.3014.6715.0115.011,800,188
17 May 202215.1515.1914.5214.5614.562,057,078
16 May 202215.8816.2415.1615.2315.231,030,503
13 May 202214.9915.8014.8915.7915.791,279,311
12 May 202215.6515.8314.7214.7214.721,733,202
11 May 202216.2016.5215.8215.9915.991,081,237
10 May 202215.5015.9415.1615.8715.871,549,872
09 May 202217.2017.2015.6415.8015.801,557,335
06 May 202216.9817.4016.8017.2517.251,204,615
05 May 202216.9317.6216.7217.5717.571,320,618
04 May 202217.1217.2416.6316.7216.721,165,368
03 May 202216.5518.0016.5517.1117.112,088,236
02 May 202215.9816.2915.7316.2916.291,305,904
29 Apr 202215.6716.3315.6616.3116.311,158,457
28 Apr 202215.1015.6615.1015.5715.57858,807
27 Apr 202215.0015.0214.5514.9514.951,191,457
26 Apr 202215.4915.5915.1715.2515.251,118,571
22 Apr 202215.7015.8415.4515.6215.621,011,103
21 Apr 202216.5216.5515.7515.8215.821,037,033
20 Apr 202216.6016.7616.3516.4116.411,142,978
19 Apr 202216.2416.5816.0416.5016.50836,860
14 Apr 202216.4716.7616.3416.3416.341,265,344
13 Apr 202215.9316.5615.9216.4416.441,084,730
12 Apr 202216.5516.5515.9315.9515.951,449,162
11 Apr 202216.9517.0016.2716.6216.621,274,600
08 Apr 202217.3017.7016.6316.9516.951,762,276
07 Apr 202215.8017.5215.7517.2317.233,391,057
06 Apr 202215.9116.1915.3215.4715.471,785,595
05 Apr 202216.9916.9916.0916.4516.452,099,040
04 Apr 202216.2816.8515.6516.8416.842,293,130
01 Apr 202215.8015.8515.1315.3515.351,378,108
31 Mar 202216.3416.3915.9115.9415.941,549,707
30 Mar 202215.2716.3215.1516.2916.292,005,849
29 Mar 202214.0615.0814.0615.0115.011,501,767
28 Mar 202214.2314.3213.9014.0114.011,082,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...