Australia markets close in 3 hours 42 minutes

Magellan Financial Group Limited (MFG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.97-0.17 (-2.03%)
As of 12:10PM AEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20248.108.107.977.977.97245,987
28 May 20248.418.418.088.148.14641,457
27 May 20248.468.468.348.428.42380,330
24 May 20248.458.508.348.398.39709,924
23 May 20248.508.628.488.558.55350,911
22 May 20248.708.718.568.578.57465,908
21 May 20248.558.668.528.668.66429,674
20 May 20248.518.558.458.558.55378,147
17 May 20248.558.618.488.518.51379,199
16 May 20248.658.688.588.628.62423,679
15 May 20248.678.688.518.558.55249,254
14 May 20248.568.698.558.618.61396,172
13 May 20248.698.708.518.568.56394,259
10 May 20248.638.768.618.718.71358,507
09 May 20248.778.778.518.558.55762,691
08 May 20248.898.998.748.768.76521,508
07 May 20248.818.918.768.838.83400,484
06 May 20249.109.278.628.748.741,070,397
03 May 20248.738.788.668.748.74376,659
02 May 20248.708.758.638.688.68402,339
01 May 20248.808.858.738.748.74294,275
30 Apr 20248.999.058.838.938.93585,472
29 Apr 20248.939.068.908.978.97615,275
26 Apr 20248.868.898.388.698.691,212,031
24 Apr 20249.219.369.139.169.16728,462
23 Apr 20248.979.128.959.119.11661,484
22 Apr 20248.848.958.848.948.94355,131
19 Apr 20248.878.908.668.728.72772,432
18 Apr 20249.009.078.948.998.99343,655
17 Apr 20249.079.158.919.039.03515,150
16 Apr 20249.309.328.918.978.97560,154
15 Apr 20249.429.459.239.369.36419,361
12 Apr 20249.399.519.319.499.49449,152
11 Apr 20249.209.419.199.359.35645,313
10 Apr 20249.459.529.399.429.42420,809
09 Apr 20249.529.539.409.429.42448,081
08 Apr 20249.539.649.409.529.52541,989
05 Apr 20249.659.779.379.499.49559,060
04 Apr 20249.759.939.729.859.85398,267
03 Apr 20249.529.719.479.639.63737,057
02 Apr 20249.829.839.559.629.62758,663
28 Mar 202410.0010.049.849.899.89689,776
27 Mar 20249.769.969.649.969.96862,726
26 Mar 202410.0910.099.799.819.81727,500
25 Mar 202410.3210.409.9810.1310.13713,715
22 Mar 202410.2310.3710.1910.3310.331,030,608
21 Mar 202410.0010.299.9710.2310.231,441,004
20 Mar 20249.809.959.749.879.87841,082
19 Mar 20249.689.899.599.729.72891,129
18 Mar 20249.599.749.489.709.70745,286
15 Mar 20249.479.669.429.589.585,574,935
14 Mar 20249.609.679.419.519.51901,259
13 Mar 20249.379.699.339.659.651,166,718
12 Mar 20249.049.459.049.379.37738,783
11 Mar 20249.119.219.009.069.06465,476
08 Mar 20249.499.539.179.259.25962,273
07 Mar 20249.289.559.219.429.421,495,050
06 Mar 20248.659.398.659.219.212,027,441
05 Mar 20248.358.578.258.548.54699,102
04 Mar 20248.258.408.238.368.36777,627
01 Mar 20248.118.228.028.228.22693,806
29 Feb 20248.088.147.938.118.111,136,081
28 Feb 20248.268.267.958.088.08916,472
27 Feb 20248.448.498.078.148.14762,785
26 Feb 20248.658.768.368.418.41754,843
23 Feb 20248.748.748.548.598.59717,294
22 Feb 20248.778.868.618.648.64627,787
21 Feb 20248.868.948.708.708.70736,974
20 Feb 20248.928.968.798.868.86824,740
20 Feb 20240.294 Dividend
19 Feb 20249.439.439.109.198.90816,128
16 Feb 20249.519.619.329.429.122,434,454
15 Feb 20249.049.709.049.329.022,670,074
14 Feb 20248.708.958.668.938.64530,680
13 Feb 20248.708.858.608.828.54796,605
12 Feb 20248.758.768.588.648.36522,323
09 Feb 20248.848.948.698.738.45781,208
08 Feb 20249.069.068.758.828.54967,060
07 Feb 20249.089.349.069.098.80936,786
06 Feb 20248.909.068.699.068.77757,724
05 Feb 20248.918.988.818.948.65376,816
02 Feb 20248.989.078.958.998.70569,793
01 Feb 20248.969.058.868.888.60442,759
31 Jan 20248.959.078.929.078.78677,096
30 Jan 20249.039.038.908.928.63583,847
29 Jan 20248.858.978.808.858.57480,713
25 Jan 20248.678.878.578.878.59799,592
24 Jan 20248.988.988.838.918.62495,652
23 Jan 20248.979.078.908.938.64661,416
22 Jan 20249.049.148.918.998.70675,135
19 Jan 20248.999.038.969.008.71339,540
18 Jan 20248.798.948.688.908.62574,859
17 Jan 20248.998.998.828.848.56780,791
16 Jan 20248.909.028.858.938.64568,853
15 Jan 20249.059.108.928.998.70146,838
12 Jan 20249.009.158.999.078.78799,021
11 Jan 20249.189.189.039.168.87387,464
10 Jan 20249.059.108.839.088.79978,292
09 Jan 20249.049.248.959.188.891,022,275
08 Jan 20249.409.468.858.948.651,567,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...