Australia markets closed

Magellan Financial Group Limited (MFG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.11-0.11 (-1.19%)
At close: 03:59PM AEDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20239.239.239.109.119.11244,206
29 Sept 20239.219.249.149.229.22333,127
28 Sept 20239.209.319.079.169.16529,534
27 Sept 20239.259.309.209.289.28458,268
26 Sept 20239.369.419.309.309.30654,049
25 Sept 20239.249.429.219.409.40554,331
22 Sept 20239.149.319.079.319.31786,988
21 Sept 20239.429.469.229.309.301,116,955
20 Sept 20239.409.509.359.479.471,497,001
19 Sept 20239.439.479.309.409.40668,435
18 Sept 20239.479.639.429.499.491,467,628
15 Sept 20239.559.569.429.479.472,108,581
14 Sept 20239.309.489.299.399.391,021,821
13 Sept 20239.399.409.249.359.35461,576
12 Sept 20239.459.519.359.399.39528,432
11 Sept 20239.349.499.319.499.491,292,848
08 Sept 20239.039.138.999.099.09781,728
07 Sept 20239.089.168.969.109.101,134,949
06 Sept 20239.209.299.099.109.10889,198
05 Sept 20239.279.279.059.179.17682,198
04 Sept 20239.359.449.179.289.28476,337
01 Sept 20239.049.339.029.279.27862,339
31 Aug 20239.549.548.688.958.952,784,108
30 Aug 20239.539.559.409.509.50803,754
29 Aug 20239.379.469.339.419.41881,899
28 Aug 20239.249.599.229.419.411,799,432
25 Aug 20239.329.379.129.129.122,079,563
24 Aug 20239.779.789.379.519.512,483,333
23 Aug 20239.8210.129.669.709.701,905,330
23 Aug 20230.3 Dividend
22 Aug 202310.4010.7310.3910.5510.251,511,907
21 Aug 202310.4010.5910.2010.3210.031,670,148
18 Aug 20239.9811.049.8610.4210.123,808,669
17 Aug 20239.279.369.149.208.94764,087
16 Aug 20239.479.489.349.439.16454,659
15 Aug 20239.579.699.509.579.30471,711
14 Aug 20239.709.779.529.579.30567,791
11 Aug 20239.639.949.579.809.52755,762
10 Aug 20239.479.639.429.639.36576,899
09 Aug 20239.259.469.239.469.19473,483
08 Aug 20239.309.359.239.359.08569,181
07 Aug 20239.159.279.159.258.99282,652
04 Aug 20239.119.329.029.208.94699,302
03 Aug 20239.209.279.119.218.95455,883
02 Aug 20239.489.489.339.399.12588,364
01 Aug 20239.369.569.339.529.25776,468
31 July 20239.179.429.169.339.06740,939
28 July 20239.209.209.049.138.87508,772
27 July 20239.059.258.979.258.99581,534
26 July 20239.049.108.959.008.74605,776
25 July 20239.119.148.959.018.75437,631
24 July 20239.059.148.919.088.82451,068
21 July 20239.109.118.918.998.73509,242
20 July 20239.039.158.969.158.891,322,790
19 July 20238.879.058.858.958.70628,438
18 July 20238.778.908.718.758.50506,693
17 July 20238.738.898.638.728.47494,613
14 July 20238.698.778.638.738.48591,832
13 July 20238.608.678.538.638.38694,235
12 July 20238.508.628.418.488.24773,650
11 July 20238.468.538.318.428.18877,350
10 July 20238.538.588.308.388.141,112,971
07 July 20238.768.798.468.638.381,456,919
06 July 20239.409.438.908.928.671,788,539
05 July 20239.889.889.669.739.45697,708
04 July 20239.759.849.629.809.52898,058
03 July 20239.559.779.539.759.47832,003
30 June 20239.459.499.299.499.221,049,670
29 June 20239.269.539.229.469.19935,383
28 June 20238.979.228.859.228.961,004,551
27 June 20238.678.838.558.838.581,197,097
26 June 20238.638.698.518.628.37622,163
23 June 20238.888.898.588.668.41624,564
22 June 20239.399.408.818.858.601,147,419
21 June 20239.119.519.119.439.161,393,020
20 June 20238.609.068.609.068.801,478,902
19 June 20238.648.698.548.568.32617,442
16 June 20238.608.648.438.628.371,028,865
15 June 20238.348.598.348.548.30809,019
14 June 20238.208.458.198.358.11931,873
13 June 20238.068.197.968.157.921,261,546
09 June 20238.028.127.978.067.83698,710
08 June 20237.998.027.857.957.72944,082
07 June 20238.038.067.928.047.81819,617
06 June 20237.938.127.777.987.751,108,372
05 June 20237.928.027.897.997.76542,515
02 June 20237.927.927.787.837.61430,893
01 June 20237.777.957.747.887.66615,299
31 May 20237.997.997.787.897.671,505,870
30 May 20237.988.027.918.007.77526,962
29 May 20237.938.017.907.997.76753,636
26 May 20237.797.887.797.837.61527,283
25 May 20237.827.877.707.837.611,154,677
24 May 20238.118.147.917.967.73910,981
23 May 20238.258.308.108.177.94957,098
22 May 20238.438.448.238.258.02526,575
19 May 20238.418.528.368.438.19538,081
18 May 20238.528.528.328.368.12587,850
17 May 20238.438.478.278.358.11379,771
16 May 20238.508.618.408.538.29643,001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...