Magellan Financial Group Limited (MFG.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 8.41 | 8.41 | 8.23 | 8.35 | 8.35 | 141,087 |
| 20 June 2024 | 8.23 | 8.44 | 8.21 | 8.42 | 8.42 | 196,238 |
| 19 June 2024 | 8.27 | 8.28 | 8.18 | 8.22 | 8.22 | 103,216 |
| 18 June 2024 | 8.22 | 8.30 | 8.15 | 8.27 | 8.27 | 78,167 |
| 17 June 2024 | 8.14 | 8.19 | 8.09 | 8.14 | 8.14 | 94,968 |
| 14 June 2024 | 8.14 | 8.18 | 8.00 | 8.18 | 8.18 | 101,926 |
| 13 June 2024 | 8.45 | 8.45 | 8.14 | 8.15 | 8.15 | 105,182 |
| 12 June 2024 | 8.44 | 8.45 | 8.23 | 8.38 | 8.38 | 99,580 |
| 11 June 2024 | 8.45 | 8.56 | 8.40 | 8.48 | 8.48 | 124,212 |
| 07 June 2024 | 8.47 | 8.57 | 8.45 | 8.57 | 8.57 | 165,769 |
| 06 June 2024 | 8.50 | 8.60 | 8.37 | 8.45 | 8.45 | 238,839 |
| 05 June 2024 | 8.34 | 8.41 | 8.23 | 8.35 | 8.35 | 66,426 |
| 04 June 2024 | 8.39 | 8.41 | 8.23 | 8.29 | 8.29 | 126,454 |
| 03 June 2024 | 8.20 | 8.52 | 8.20 | 8.46 | 8.46 | 214,519 |
| 31 May 2024 | 8.15 | 8.18 | 8.02 | 8.13 | 8.13 | 124,275 |
| 30 May 2024 | 8.03 | 8.09 | 7.99 | 8.03 | 8.03 | 82,464 |
| 29 May 2024 | 8.07 | 8.09 | 7.97 | 8.06 | 8.06 | 127,454 |
| 28 May 2024 | 8.39 | 8.39 | 8.08 | 8.13 | 8.13 | 170,314 |
| 27 May 2024 | 8.43 | 8.45 | 8.34 | 8.40 | 8.40 | 82,301 |
| 24 May 2024 | 8.44 | 8.47 | 8.33 | 8.37 | 8.37 | 108,802 |
| 23 May 2024 | 8.49 | 8.61 | 8.48 | 8.54 | 8.54 | 51,602 |
| 22 May 2024 | 8.69 | 8.71 | 8.56 | 8.58 | 8.58 | 67,883 |
| 21 May 2024 | 8.56 | 8.65 | 8.52 | 8.63 | 8.63 | 90,514 |
| 20 May 2024 | 8.53 | 8.54 | 8.45 | 8.54 | 8.54 | 71,895 |
| 17 May 2024 | 8.54 | 8.61 | 8.49 | 8.50 | 8.50 | 67,398 |
| 16 May 2024 | 8.64 | 8.68 | 8.58 | 8.60 | 8.60 | 74,011 |
| 15 May 2024 | 8.66 | 8.66 | 8.51 | 8.55 | 8.55 | 34,370 |
| 14 May 2024 | 8.60 | 8.69 | 8.56 | 8.60 | 8.60 | 56,417 |
| 13 May 2024 | 8.66 | 8.70 | 8.51 | 8.55 | 8.55 | 75,124 |
| 10 May 2024 | 8.65 | 8.76 | 8.62 | 8.71 | 8.71 | 102,031 |
| 09 May 2024 | 8.77 | 8.77 | 8.51 | 8.55 | 8.55 | 56,362 |
| 08 May 2024 | 8.88 | 8.99 | 8.74 | 8.76 | 8.76 | 52,906 |
| 07 May 2024 | 8.86 | 8.90 | 8.76 | 8.78 | 8.78 | 81,346 |
| 06 May 2024 | 9.11 | 9.23 | 8.62 | 8.75 | 8.75 | 128,254 |
| 03 May 2024 | 8.74 | 8.78 | 8.66 | 8.77 | 8.77 | 95,062 |
| 02 May 2024 | 8.71 | 8.76 | 8.63 | 8.66 | 8.66 | 89,673 |
| 01 May 2024 | 8.80 | 8.85 | 8.74 | 8.75 | 8.75 | 45,285 |
| 30 Apr 2024 | 9.02 | 9.05 | 8.84 | 8.93 | 8.93 | 73,022 |
| 29 Apr 2024 | 8.91 | 9.05 | 8.91 | 8.97 | 8.97 | 73,972 |
| 26 Apr 2024 | 8.82 | 8.84 | 8.39 | 8.67 | 8.67 | 133,620 |
| 24 Apr 2024 | 9.23 | 9.35 | 9.14 | 9.19 | 9.19 | 98,142 |
| 23 Apr 2024 | 8.97 | 9.11 | 8.97 | 9.10 | 9.10 | 104,554 |
| 22 Apr 2024 | 8.88 | 8.95 | 8.84 | 8.90 | 8.90 | 77,333 |
| 19 Apr 2024 | 8.86 | 8.89 | 8.66 | 8.73 | 8.73 | 82,733 |
| 18 Apr 2024 | 9.00 | 9.08 | 8.94 | 8.99 | 8.99 | 31,437 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 9.32 | 9.32 | 8.91 | 9.00 | 9.00 | 105,959 |
| 15 Apr 2024 | 9.44 | 9.44 | 9.24 | 9.35 | 9.35 | 94,456 |
| 12 Apr 2024 | 9.38 | 9.51 | 9.33 | 9.48 | 9.48 | 71,839 |
| 11 Apr 2024 | 9.19 | 9.41 | 9.19 | 9.34 | 9.34 | 86,419 |
| 10 Apr 2024 | 9.47 | 9.52 | 9.39 | 9.43 | 9.43 | 100,144 |
| 09 Apr 2024 | 9.48 | 9.54 | 9.40 | 9.46 | 9.46 | 74,263 |
| 08 Apr 2024 | 9.59 | 9.64 | 9.43 | 9.50 | 9.50 | 121,182 |
| 05 Apr 2024 | 9.67 | 9.76 | 9.37 | 9.48 | 9.48 | 46,634 |
| 04 Apr 2024 | 9.75 | 9.92 | 9.74 | 9.86 | 9.86 | 69,611 |
| 03 Apr 2024 | 9.48 | 9.70 | 9.48 | 9.68 | 9.68 | 353,110 |
| 02 Apr 2024 | 9.76 | 9.76 | 9.56 | 9.62 | 9.62 | 118,483 |
| 28 Mar 2024 | 10.02 | 10.02 | 9.84 | 9.90 | 9.90 | 94,628 |
| 27 Mar 2024 | 9.79 | 9.96 | 9.65 | 9.94 | 9.94 | 114,030 |
| 26 Mar 2024 | 10.06 | 10.06 | 9.80 | 9.81 | 9.81 | 78,815 |
| 25 Mar 2024 | 10.37 | 10.37 | 9.98 | 10.10 | 10.10 | 96,865 |
| 22 Mar 2024 | 10.27 | 10.37 | 10.19 | 10.34 | 10.34 | 148,241 |
| 21 Mar 2024 | 10.03 | 10.29 | 9.99 | 10.26 | 10.26 | 125,972 |
| 20 Mar 2024 | 9.76 | 9.95 | 9.73 | 9.82 | 9.82 | 172,048 |
| 19 Mar 2024 | 9.65 | 9.88 | 9.59 | 9.74 | 9.74 | 138,368 |
| 18 Mar 2024 | 9.49 | 9.74 | 9.48 | 9.72 | 9.72 | 78,912 |
| 15 Mar 2024 | 9.46 | 9.65 | 9.43 | 9.50 | 9.50 | 438,215 |
| 14 Mar 2024 | 9.66 | 9.67 | 9.41 | 9.51 | 9.51 | 194,242 |
| 13 Mar 2024 | 9.37 | 9.68 | 9.36 | 9.63 | 9.63 | 163,046 |
| 12 Mar 2024 | 9.05 | 9.45 | 9.05 | 9.36 | 9.36 | 136,625 |
| 11 Mar 2024 | 9.04 | 9.21 | 9.02 | 9.07 | 9.07 | 82,222 |
| 08 Mar 2024 | 9.49 | 9.49 | 9.18 | 9.21 | 9.21 | 204,730 |
| 07 Mar 2024 | 9.28 | 9.55 | 9.23 | 9.43 | 9.43 | 283,325 |
| 06 Mar 2024 | 8.80 | 9.39 | 8.80 | 9.21 | 9.21 | 259,553 |
| 05 Mar 2024 | 8.37 | 8.57 | 8.26 | 8.57 | 8.57 | 120,397 |
| 04 Mar 2024 | 8.28 | 8.40 | 8.23 | 8.37 | 8.37 | 138,066 |
| 01 Mar 2024 | 8.10 | 8.22 | 8.02 | 8.19 | 8.19 | 132,095 |
| 29 Feb 2024 | 8.05 | 8.14 | 7.94 | 8.09 | 8.09 | 171,076 |
| 28 Feb 2024 | 8.23 | 8.24 | 7.95 | 8.03 | 8.03 | 205,412 |
| 27 Feb 2024 | 8.47 | 8.47 | 8.07 | 8.14 | 8.14 | 155,739 |
| 26 Feb 2024 | 8.66 | 8.75 | 8.36 | 8.38 | 8.38 | 106,655 |
| 23 Feb 2024 | 8.70 | 8.74 | 8.55 | 8.58 | 8.58 | 174,231 |
| 22 Feb 2024 | 8.76 | 8.86 | 8.61 | 8.63 | 8.63 | 121,311 |
| 21 Feb 2024 | 8.85 | 8.94 | 8.71 | 8.72 | 8.72 | 144,206 |
| 20 Feb 2024 | 8.91 | 8.95 | 8.79 | 8.86 | 8.86 | 124,946 |
| 20 Feb 2024 | 0.294 Dividend | |||||
| 19 Feb 2024 | 9.43 | 9.43 | 9.12 | 9.20 | 8.91 | 232,424 |
| 16 Feb 2024 | 9.53 | 9.60 | 9.32 | 9.40 | 9.10 | 242,319 |
| 15 Feb 2024 | 9.06 | 9.70 | 9.06 | 9.30 | 9.00 | 199,325 |
| 14 Feb 2024 | 8.76 | 8.94 | 8.66 | 8.93 | 8.64 | 149,674 |
| 13 Feb 2024 | 8.70 | 8.85 | 8.61 | 8.82 | 8.54 | 145,117 |
| 12 Feb 2024 | 8.75 | 8.75 | 8.58 | 8.62 | 8.34 | 117,636 |
| 09 Feb 2024 | 8.83 | 8.87 | 8.69 | 8.71 | 8.43 | 128,797 |
| 08 Feb 2024 | 9.03 | 9.03 | 8.76 | 8.81 | 8.53 | 287,122 |
| 07 Feb 2024 | 9.06 | 9.34 | 9.05 | 9.10 | 8.81 | 168,185 |
| 06 Feb 2024 | 8.86 | 9.03 | 8.70 | 9.01 | 8.72 | 123,516 |
| 05 Feb 2024 | 8.84 | 8.99 | 8.83 | 8.91 | 8.63 | 58,715 |
| 02 Feb 2024 | 8.98 | 9.06 | 8.96 | 8.99 | 8.70 | 97,291 |
| 01 Feb 2024 | 8.95 | 9.02 | 8.86 | 8.88 | 8.60 | 199,856 |
| 31 Jan 2024 | 8.94 | 9.04 | 8.93 | 9.04 | 8.75 | 85,705 |
| *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.