ASX - Delayed Quote
AUD
Magellan Financial Group Limited (MFG.AX)
7.79
-0.07
(-0.89%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.87
7.95
7.76
7.79
7.79
771,926
Oct 30, 2026
7.87
7.95
7.76
7.79
7.79
802,981
Oct 29, 2026
7.75
7.88
7.72
7.86
7.86
673,800
Oct 28, 2026
7.55
7.77
7.53
7.70
7.70
966,347
Oct 27, 2026
7.59
7.67
7.47
7.50
7.50
1,051,485
Oct 26, 2026
7.41
7.72
7.32
7.62
7.62
2,451,075
Oct 23, 2026
7.70
7.72
7.26
7.34
7.34
1,703,063
Oct 22, 2026
8.25
8.37
7.66
7.70
7.70
3,219,991
Oct 21, 2026
8.50
8.53
8.38
8.51
8.51
583,720
Oct 20, 2026
8.43
8.52
8.31
8.36
8.36
511,966
Oct 19, 2026
8.46
8.58
8.45
8.55
8.55
516,143
Oct 16, 2026
8.48
8.54
8.35
8.46
8.46
972,797
Oct 15, 2026
8.50
8.57
8.28
8.41
8.41
1,192,063
Oct 14, 2026
8.50
8.59
8.49
8.50
8.50
728,097
Oct 13, 2026
8.60
8.64
8.48
8.56
8.56
668,803
Oct 12, 2026
8.60
8.62
8.41
8.55
8.55
652,576
Oct 9, 2026
8.21
8.56
8.21
8.56
8.56
914,250
Oct 8, 2026
8.11
8.20
8.11
8.20
8.20
552,599
Oct 7, 2026
8.17
8.25
8.09
8.20
8.20
495,549
Oct 6, 2026
8.12
8.24
8.07
8.17
8.17
592,037
Oct 5, 2026
8.09
8.17
8.02
8.07
8.07
460,482
Oct 2, 2026
8.27
8.33
8.05
8.09
8.09
881,079
Oct 1, 2026
8.35
8.35
8.18
8.18
8.18
1,044,165
Sep 30, 2026
8.30
8.41
8.20
8.37
8.37
1,292,764
Sep 29, 2026
8.24
8.35
8.17
8.35
8.35
731,678
Sep 28, 2026
8.10
8.25
8.02
8.24
8.24
844,936
Sep 25, 2026
8.30
8.33
8.09
8.11
8.11
777,550
Sep 24, 2026
8.30
8.43
8.18
8.35
8.35
1,254,832
Sep 23, 2026
8.34
8.41
8.31
8.34
8.34
830,868
Sep 22, 2026
8.49
8.53
8.35
8.35
8.35
1,500,356
Sep 21, 2026
8.45
8.45
8.34
8.43
8.43
840,705
Sep 18, 2026
8.45
8.57
8.35
8.45
8.45
4,149,747
Sep 17, 2026
8.61
8.61
8.34
8.34
8.34
757,880
Sep 16, 2026
8.40
8.56
8.30
8.51
8.51
844,833
Sep 15, 2026
8.63
8.67
8.35
8.40
8.40
975,946
Sep 14, 2026
8.73
8.77
8.50
8.55
8.55
796,240
Sep 11, 2026
8.60
8.77
8.51
8.67
8.67
960,753
Sep 10, 2026
8.94
8.94
8.67
8.67
8.67
1,964,955
Sep 9, 2026
8.85
9.31
8.76
9.10
9.10
1,602,482
Sep 8, 2026
8.80
9.06
8.71
8.92
8.92
1,031,985
Sep 7, 2026
8.79
8.84
8.72
8.80
8.80
935,775
Sep 4, 2026
8.62
8.77
8.57
8.74
8.74
1,447,443
Sep 3, 2026
8.38
8.62
8.33
8.56
8.56
1,558,671
Sep 2, 2026
8.68
8.76
8.31
8.31
8.31
4,005,333
Sep 1, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
8.61
8.79
8.43
8.70
8.70
6,056,904
Aug 31, 2026
9.05
9.19
8.91
8.98
8.72
2,014,249
Aug 28, 2026
9.25
9.47
8.92
9.05
8.79
2,712,311
Aug 27, 2026
10.35
10.51
9.44
9.50
9.23
3,211,833
Aug 26, 2026
10.95
11.12
10.73
11.05
10.74
937,279
Aug 25, 2026
10.59
10.85
10.48
10.78
10.47
659,949
Aug 24, 2026
10.56
10.75
10.45
10.58
10.28
610,995
Aug 21, 2026
10.35
10.65
10.35
10.47
10.17
788,205
Aug 20, 2026
10.42
10.46
10.24
10.39
10.09
352,313
Aug 19, 2026
10.75
10.75
10.33
10.36
10.07
441,497
Aug 18, 2026
10.50
10.75
10.40
10.70
10.40
553,516
Aug 17, 2026
10.90
10.96
10.65
10.74
10.44
357,914
Aug 14, 2026
10.80
10.96
10.75
10.90
10.59
557,981
Aug 13, 2026
10.80
10.82
10.61
10.75
10.44
282,576
Aug 12, 2026
10.95
10.95
10.63
10.77
10.46
406,763
Aug 11, 2026
10.63
11.05
10.61
11.02
10.71
785,673
Aug 10, 2026
10.32
10.52
10.32
10.52
10.22
396,330
Aug 7, 2026
10.59
10.60
10.24
10.25
9.96
346,880
Aug 6, 2026
10.26
10.52
10.26
10.43
10.13
528,225
Aug 5, 2026
10.10
10.46
10.07
10.36
10.07
750,174
Aug 4, 2026
9.84
10.08
9.82
10.07
9.78
1,052,196
Aug 3, 2026
9.63
9.75
9.55
9.70
9.42
855,711
Jul 31, 2026
9.54
9.63
9.50
9.55
9.28
646,806
Jul 30, 2026
9.69
9.71
9.32
9.43
9.16
704,515
Jul 29, 2026
9.84
9.90
9.77
9.79
9.51
346,966
Jul 28, 2026
9.79
9.84
9.60
9.76
9.48
462,669
Jul 27, 2026
9.85
9.87
9.73
9.79
9.51
464,240
Jul 24, 2026
9.76
9.79
9.57
9.68
9.41
442,668
Jul 23, 2026
9.94
10.10
9.81
9.81
9.53
679,821
Jul 22, 2026
9.71
9.86
9.69
9.79
9.51
394,872
Jul 21, 2026
9.66
9.81
9.63
9.71
9.43
522,796
Jul 20, 2026
9.70
9.86
9.63
9.66
9.39
407,543
Jul 17, 2026
9.86
9.89
9.69
9.70
9.42
463,996
Jul 16, 2026
9.82
9.89
9.71
9.86
9.58
589,051
Jul 15, 2026
9.70
9.86
9.66
9.77
9.49
604,805
Jul 14, 2026
9.85
9.89
9.66
9.68
9.41
502,453
Jul 13, 2026
9.93
10.05
9.86
9.94
9.66
502,791
Jul 10, 2026
9.95
9.99
9.61
9.93
9.65
974,529
Jul 9, 2026
10.36
10.42
9.93
9.93
9.65
852,633
Jul 8, 2026
10.41
10.53
10.23
10.53
10.23
726,828
Jul 7, 2026
10.35
10.63
10.33
10.57
10.27
465,610
Jul 6, 2026
10.49
10.57
10.35
10.54
10.24
520,544
Jul 3, 2026
10.82
10.86
10.58
10.63
10.33
506,023
Jul 2, 2026
10.97
11.10
10.68
10.84
10.53
946,776
Jul 1, 2026
10.00
11.17
9.81
10.85
10.54
1,493,322
Jun 30, 2026
9.75
9.78
9.54
9.69
9.41
743,829
Jun 29, 2026
9.64
9.85
9.61
9.70
9.42
783,116
Jun 26, 2026
9.85
9.85
9.53
9.63
9.36
518,007
Jun 25, 2026
9.71
9.93
9.66
9.93
9.65
614,436
Jun 24, 2026
9.72
9.86
9.62
9.71
9.43
919,699
Jun 23, 2026
10.03
10.13
9.68
9.70
9.42
1,116,840
Jun 22, 2026
10.00
10.23
9.92
10.15
9.86
862,534
Jun 19, 2026
9.83
10.17
9.74
10.12
9.83
3,566,922
Jun 18, 2026
9.57
9.82
9.53
9.79
9.51
788,599
Jun 17, 2026
9.59
9.64
9.51
9.59
9.32
649,880
Jun 16, 2026
9.54
9.55
9.42
9.55
9.28
554,353
Jun 15, 2026
9.70
9.89
9.48
9.55
9.28
884,118
Jun 12, 2026
9.25
9.64
9.25
9.52
9.25
844,560
Jun 11, 2026
9.20
9.21
8.97
9.05
8.79
743,387
Jun 10, 2026
8.88
9.27
8.86
9.22
8.96
1,148,550
Jun 9, 2026
8.61
8.93
8.55
8.91
8.66
885,717
Jun 5, 2026
8.65
8.81
8.59
8.67
8.42
592,267
Jun 4, 2026
8.60
8.64
8.44
8.57
8.33
705,512
Jun 3, 2026
8.63
8.67
8.44
8.59
8.35
401,262
Jun 2, 2026
8.45
8.62
8.42
8.60
8.36
491,873
Jun 1, 2026
8.45
8.59
8.37
8.57
8.33
816,568
May 29, 2026
8.38
8.51
8.32
8.45
8.21
813,275
May 28, 2026
8.59
8.59
8.36
8.44
8.20
566,496
May 27, 2026
8.49
8.64
8.46
8.62
8.38
440,162
May 26, 2026
8.59
8.59
8.40
8.52
8.28
456,953
May 25, 2026
8.62
8.70
8.51
8.52
8.28
460,028
May 22, 2026
8.55
8.71
8.55
8.63
8.38
264,044
May 21, 2026
8.68
8.71
8.58
8.64
8.39
306,951
May 20, 2026
8.69
8.79
8.46
8.51
8.27
365,005
May 19, 2026
8.72
8.79
8.62
8.68
8.43
522,023
May 18, 2026
8.58
8.73
8.50
8.53
8.29
739,205
May 15, 2026
8.54
8.70
8.49
8.60
8.36
656,598
May 14, 2026
8.50
8.55
8.43
8.47
8.23
916,308
May 13, 2026
8.49
8.57
8.38
8.51
8.27
1,079,461
May 12, 2026
8.83
8.86
8.50
8.58
8.34
848,390
May 11, 2026
8.91
8.98
8.76
8.87
8.62
602,701
May 8, 2026
9.00
9.16
8.90
8.90
8.65
713,897
May 7, 2026
8.95
9.12
8.77
9.08
8.82
995,745
May 6, 2026
9.61
9.70
8.77
8.77
8.52
1,836,076
May 5, 2026
10.14
10.20
9.43
9.63
9.36
1,858,036
May 4, 2026
10.30
10.50
10.28
10.34
10.05
381,359
May 1, 2026
10.30
10.33
10.16
10.27
9.98
402,789
Apr 30, 2026
10.20
10.33
10.10
10.20
9.91
571,013
Apr 29, 2026
9.65
10.12
9.65
10.04
9.75
445,759
Apr 28, 2026
9.75
9.85
9.65
9.83
9.55
283,449
Apr 27, 2026
9.83
9.91
9.77
9.79
9.51
271,835
Apr 24, 2026
9.88
9.98
9.79
9.83
9.55
354,208
Apr 23, 2026
9.75
9.88
9.56
9.84
9.56
633,922
Apr 22, 2026
9.59
9.78
9.49
9.73
9.45
518,392
Apr 21, 2026
9.70
9.76
9.62
9.65
9.38
349,197
Apr 20, 2026
9.57
9.66
9.41
9.56
9.29
696,141
Apr 17, 2026
9.38
9.58
9.34
9.58
9.31
559,624
Apr 16, 2026
9.41
9.62
9.41
9.48
9.21
791,112
Apr 15, 2026
9.51
9.55
9.33
9.35
9.08
740,006
Apr 14, 2026
9.56
9.68
9.34
9.36
9.09
556,144
Apr 13, 2026
9.42
9.55
9.34
9.41
9.14
630,734
Apr 10, 2026
9.51
9.51
9.34
9.45
9.18
855,770
Apr 9, 2026
9.50
9.67
9.32
9.34
9.07
1,107,171
Apr 8, 2026
9.95
10.01
9.80
9.95
9.67
1,265,765
Apr 7, 2026
9.65
9.86
9.45
9.57
9.30
922,167
Apr 2, 2026
9.99
10.06
9.46
9.53
9.26
1,036,974
Apr 1, 2026
9.99
10.08
9.83
10.02
9.74
700,495
Mar 31, 2026
9.51
9.87
9.48
9.81
9.53
733,202
Mar 30, 2026
9.60
9.64
9.44
9.55
9.28
589,711
Mar 27, 2026
9.72
9.89
9.52
9.69
9.41
918,468
Mar 26, 2026
10.00
10.22
9.97
10.10
9.81
396,793
Mar 25, 2026
10.10
10.28
10.00
10.19
9.90
674,019
Mar 24, 2026
10.15
10.27
9.77
9.91
9.63
910,247
Mar 23, 2026
9.64
10.26
9.55
10.21
9.92
1,329,332
Mar 20, 2026
10.32
10.37
10.03
10.03
9.75
1,762,047
Mar 19, 2026
10.42
10.58
10.20
10.26
9.97
1,192,269
Mar 18, 2026
10.50
10.55
10.25
10.45
10.15
823,395
Mar 17, 2026
10.20
10.37
10.00
10.29
10.00
793,307
Mar 16, 2026
10.00
10.38
9.98
10.29
10.00
679,715
Mar 13, 2026
10.09
10.45
9.87
10.12
9.83
1,357,648
Mar 12, 2026
9.93
9.97
9.68
9.79
9.51
1,137,654
Mar 11, 2026
10.63
10.70
10.10
10.14
9.85
1,121,467
Mar 10, 2026
11.00
11.08
10.32
10.63
10.33
1,819,206
Mar 9, 2026
11.25
11.25
10.38
10.73
10.43
1,880,590
Mar 6, 2026
10.38
11.55
10.29
11.55
11.22
2,814,628
Mar 5, 2026
10.00
10.80
9.86
10.57
10.27
2,180,378
Mar 4, 2026
10.24
10.24
9.49
9.57
9.30
2,796,779
Mar 3, 2026
9.91
11.11
9.91
10.31
10.02
4,466,743
Mar 2, 2026
8.46
8.46
8.46
8.46
8.22
-
Feb 27, 2026
8.58
8.58
8.45
8.46
8.22
822,923
Feb 26, 2026
8.52
8.64
8.45
8.54
8.30
578,983
Feb 25, 2026
8.25
8.45
8.25
8.45
8.21
591,301
Feb 24, 2026
8.48
8.50
8.22
8.32
8.08
675,458
Feb 23, 2026
0.395
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
8.77
8.85
8.38
8.42
8.18
928,185
Feb 20, 2026
9.31
9.43
9.15
9.35
8.70
1,224,921
Feb 19, 2026
9.38
9.44
9.09
9.39
8.74
1,407,242
Feb 18, 2026
8.50
9.24
8.24
9.12
8.49
3,430,259
Feb 17, 2026
8.12
8.19
8.07
8.13
7.57
504,992
Feb 16, 2026
8.13
8.15
7.96
8.09
7.53
710,777
Feb 13, 2026
8.15
8.19
8.01
8.06
7.50
1,078,185
Feb 12, 2026
8.55
8.58
8.24
8.30
7.72
1,177,693
Feb 11, 2026
8.70
8.74
8.58
8.66
8.06
568,148
Feb 10, 2026
8.64
8.70
8.55
8.67
8.07
778,816
Feb 9, 2026
8.56
8.70
8.52
8.64
8.04
746,389
Feb 6, 2026
8.60
8.70
8.35
8.41
7.83
911,120
Feb 5, 2026
8.80
8.83
8.62
8.81
8.20
639,054
Feb 4, 2026
8.75
8.80
8.63
8.74
8.13
656,631
Feb 3, 2026
8.69
8.88
8.62
8.82
8.21
633,149
Feb 2, 2026
8.62
8.70
8.51
8.60
8.00
1,332,390
Jan 30, 2026
8.77
8.78
8.68
8.73
8.12
810,194
Jan 29, 2026
8.83
8.85
8.71
8.78
8.17
433,912
Jan 28, 2026
8.99
9.01
8.76
8.76
8.15
700,329
Jan 27, 2026
9.02
9.12
8.95
8.98
8.36
479,901
Jan 23, 2026
9.10
9.10
8.97
9.02
8.39
397,027
Jan 22, 2026
8.98
9.15
8.96
9.13
8.50
404,830
Jan 21, 2026
9.02
9.02
8.86
8.93
8.31
575,529
Jan 20, 2026
9.19
9.24
9.02
9.07
8.44
501,846
Jan 19, 2026
9.20
9.32
9.20
9.28
8.64
380,968
Jan 16, 2026
9.06
9.23
9.01
9.21
8.57
420,978
Jan 15, 2026
9.14
9.15
8.99
9.03
8.40
570,614
Jan 14, 2026
9.03
9.11
9.01
9.11
8.48
497,117
Jan 13, 2026
9.15
9.16
9.01
9.05
8.42
654,603
Jan 12, 2026
9.06
9.32
9.06
9.20
8.56
583,245
Jan 9, 2026
9.24
9.26
9.02
9.04
8.41
631,706
Jan 8, 2026
9.00
9.26
8.91
9.24
8.60
539,404
Jan 7, 2026
9.10
9.36
9.03
9.30
8.65
402,088
Jan 6, 2026
9.41
9.49
9.16
9.18
8.54
450,423
Jan 5, 2026
9.89
9.93
9.31
9.33
8.68
524,047
Jan 2, 2026
9.98
9.98
9.84
9.91
9.22
212,306
Dec 31, 2025
9.82
9.98
9.77
9.98
9.29
339,162
Dec 30, 2025
9.80
9.92
9.72
9.82
9.14
249,786
Dec 29, 2025
10.05
10.06
9.75
9.76
9.08
447,169
Dec 24, 2025
9.86
10.05
9.80
10.05
9.35
469,590
Dec 23, 2025
9.75
9.96
9.75
9.92
9.23
574,760
Dec 22, 2025
9.50
9.86
9.48
9.85
9.17
466,632
Dec 19, 2025
9.30
9.56
9.30
9.48
8.82
696,043
Dec 18, 2025
9.14
9.51
9.14
9.51
8.85
603,249
Dec 17, 2025
9.41
9.53
9.36
9.42
8.77
540,257
Dec 16, 2025
9.50
9.51
9.36
9.46
8.80
406,068
Dec 15, 2025
9.56
9.60
9.48
9.50
8.84
309,599
Dec 12, 2025
9.56
9.60
9.48
9.56
8.90
245,689
Dec 11, 2025
9.56
9.65
9.45
9.50
8.84
337,797
Dec 10, 2025
9.75
9.77
9.47
9.48
8.82
397,396
Dec 9, 2025
9.70
9.77
9.65
9.75
9.07
276,135
Dec 8, 2025
9.58
9.81
9.58
9.71
9.04
371,682
Dec 5, 2025
9.55
9.60
9.49
9.58
8.91
315,004
Dec 4, 2025
9.71
9.72
9.49
9.54
8.88
300,014
Dec 3, 2025
9.37
9.87
9.37
9.71
9.04
541,576
Dec 2, 2025
9.42
9.53
9.38
9.50
8.84
567,424
Dec 1, 2025
9.45
9.69
9.42
9.43
8.78
621,792
Nov 28, 2025
9.41
9.51
9.36
9.51
8.85
809,178
Nov 27, 2025
9.57
9.58
9.40
9.44
8.78
284,434
Nov 26, 2025
9.47
9.63
9.45
9.57
8.91
314,311
Nov 25, 2025
9.47
9.57
9.26
9.36
8.71
346,776
Nov 24, 2025
9.32
9.43
9.26
9.41
8.76
501,327
Nov 21, 2025
9.16
9.31
9.06
9.25
8.61
662,203
Nov 20, 2025
9.08
9.21
8.67
9.21
8.57
884,529
Nov 19, 2025
9.33
9.38
9.27
9.27
8.63
283,301
Nov 18, 2025
9.35
9.39
9.16
9.21
8.57
535,381
Nov 17, 2025
9.24
9.52
9.21
9.49
8.83
343,400
Nov 14, 2025
9.40
9.44
9.24
9.27
8.63
604,889
Nov 13, 2025
9.74
9.74
9.54
9.66
8.99
502,686
Nov 12, 2025
9.71
9.76
9.62
9.75
9.07
279,626
Nov 11, 2025
9.78
9.83
9.63
9.67
9.00
386,955
Nov 10, 2025
9.48
9.69
9.45
9.67
9.00
404,504
Nov 7, 2025
9.56
9.56
9.33
9.35
8.70
542,191
Nov 6, 2025
9.60
9.70
9.51
9.57
8.91
554,758
Nov 5, 2025
9.57
9.67
9.34
9.54
8.88
500,280
Nov 4, 2025
9.71
9.71
9.49
9.57
8.91
376,321
Nov 3, 2025
9.66
9.76
9.55
9.71
9.04
613,170
Oct 31, 2025
9.93
9.98
9.58
9.62
8.95
829,083
Oct 30, 2025
9.86
9.94
9.80
9.91
9.22
493,137
