Advertisement
Magellan Financial Group Limited (MFG.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | 10.58 | 10.64 | 10.42 | 10.60 | 10.60 | 404,690 |
| Nov 15, 2024 | 10.29 | 10.57 | 10.25 | 10.49 | 10.49 | 365,179 |
| Nov 14, 2024 | 10.00 | 10.28 | 9.94 | 10.28 | 10.28 | 646,631 |
| Nov 13, 2024 | 10.21 | 10.39 | 10.07 | 10.11 | 10.11 | 719,313 |
| Nov 12, 2024 | 10.40 | 10.64 | 10.40 | 10.62 | 10.62 | 412,448 |
| Nov 11, 2024 | 10.60 | 10.60 | 10.37 | 10.40 | 10.40 | 257,272 |
| Nov 08, 2024 | 10.69 | 10.85 | 10.67 | 10.68 | 10.68 | 450,949 |
| Nov 07, 2024 | 10.54 | 10.63 | 10.45 | 10.59 | 10.59 | 1,272,158 |
| Nov 06, 2024 | 10.51 | 10.52 | 10.02 | 10.17 | 10.17 | 803,874 |
| Nov 05, 2024 | 10.52 | 10.53 | 10.29 | 10.34 | 10.34 | 362,119 |
| Nov 04, 2024 | 10.75 | 10.78 | 10.60 | 10.62 | 10.62 | 311,834 |
| Nov 01, 2024 | 10.67 | 10.74 | 10.54 | 10.64 | 10.64 | 318,827 |
| Oct 31, 2024 | 10.55 | 10.85 | 10.40 | 10.76 | 10.76 | 968,417 |
| Oct 30, 2024 | 10.89 | 10.89 | 10.42 | 10.60 | 10.60 | 1,289,056 |
| Oct 29, 2024 | 10.80 | 10.93 | 10.66 | 10.89 | 10.89 | 627,460 |
| Oct 28, 2024 | 10.98 | 11.05 | 10.85 | 11.05 | 11.05 | 614,925 |
| Oct 25, 2024 | 11.17 | 11.32 | 10.95 | 11.00 | 11.00 | 619,769 |
| Oct 24, 2024 | 11.36 | 11.36 | 11.16 | 11.19 | 11.19 | 498,098 |
| Oct 23, 2024 | 11.20 | 11.40 | 11.18 | 11.36 | 11.36 | 470,359 |
| Oct 22, 2024 | 11.32 | 11.41 | 11.15 | 11.15 | 11.15 | 432,351 |
| Oct 21, 2024 | 11.32 | 11.50 | 11.28 | 11.45 | 11.45 | 618,844 |
| Oct 18, 2024 | 11.23 | 11.28 | 11.05 | 11.26 | 11.26 | 637,479 |
| Oct 17, 2024 | 10.98 | 11.29 | 10.94 | 11.23 | 11.23 | 1,130,373 |
| Oct 16, 2024 | 10.73 | 10.84 | 10.61 | 10.78 | 10.78 | 554,205 |
| Oct 15, 2024 | 10.45 | 10.82 | 10.40 | 10.79 | 10.79 | 796,504 |
| Oct 14, 2024 | 10.46 | 10.58 | 10.42 | 10.42 | 10.42 | 522,163 |
| Oct 11, 2024 | 10.44 | 10.55 | 10.35 | 10.43 | 10.43 | 1,247,367 |
| Oct 10, 2024 | 10.37 | 10.64 | 10.37 | 10.44 | 10.44 | 835,887 |
| Oct 09, 2024 | 10.05 | 10.28 | 10.05 | 10.28 | 10.28 | 692,640 |
| Oct 08, 2024 | 10.08 | 10.15 | 9.87 | 9.98 | 9.98 | 511,110 |
| Oct 07, 2024 | 9.82 | 10.24 | 9.79 | 10.24 | 10.24 | 646,457 |
| Oct 04, 2024 | 9.89 | 9.90 | 9.51 | 9.62 | 9.62 | 506,429 |
| Oct 03, 2024 | 10.00 | 10.11 | 9.94 | 9.94 | 9.94 | 457,616 |
| Oct 02, 2024 | 10.00 | 10.05 | 9.89 | 9.97 | 9.97 | 536,599 |
| Oct 01, 2024 | 10.08 | 10.20 | 10.03 | 10.07 | 10.07 | 581,104 |
| Sep 30, 2024 | 9.97 | 10.19 | 9.97 | 10.02 | 10.02 | 792,006 |
| Sep 27, 2024 | 10.04 | 10.13 | 9.92 | 9.95 | 9.95 | 372,905 |
| Sep 26, 2024 | 9.90 | 10.15 | 9.87 | 10.02 | 10.02 | 751,892 |
| Sep 25, 2024 | 9.78 | 9.84 | 9.70 | 9.81 | 9.81 | 596,076 |
| Sep 24, 2024 | 9.59 | 9.76 | 9.56 | 9.76 | 9.76 | 769,410 |
| Sep 23, 2024 | 9.54 | 9.65 | 9.44 | 9.60 | 9.60 | 389,903 |
| Sep 20, 2024 | 9.75 | 9.83 | 9.54 | 9.61 | 9.61 | 924,067 |
| Sep 19, 2024 | 9.54 | 9.73 | 9.42 | 9.72 | 9.72 | 548,413 |
| Sep 18, 2024 | 9.52 | 9.52 | 9.33 | 9.43 | 9.43 | 366,434 |
| Sep 17, 2024 | 9.49 | 9.74 | 9.48 | 9.59 | 9.59 | 749,065 |
| Sep 16, 2024 | 9.36 | 9.50 | 9.35 | 9.43 | 9.43 | 526,429 |
| Sep 13, 2024 | 9.25 | 9.34 | 9.21 | 9.29 | 9.29 | 578,866 |
| Sep 12, 2024 | 9.10 | 9.18 | 9.01 | 9.18 | 9.18 | 559,038 |
| Sep 11, 2024 | 8.92 | 8.96 | 8.79 | 8.93 | 8.93 | 1,037,813 |
| Sep 10, 2024 | 8.96 | 8.99 | 8.89 | 8.91 | 8.91 | 730,923 |
| Sep 09, 2024 | 8.90 | 8.92 | 8.77 | 8.86 | 8.86 | 466,969 |
| Sep 06, 2024 | 9.01 | 9.07 | 8.91 | 9.00 | 9.00 | 461,238 |
| Sep 05, 2024 | 9.20 | 9.22 | 8.97 | 9.02 | 9.02 | 556,234 |
| Sep 04, 2024 | 9.29 | 9.34 | 9.15 | 9.22 | 9.22 | 699,945 |
| Sep 03, 2024 | 9.52 | 9.55 | 9.39 | 9.44 | 9.44 | 467,195 |
| Sep 02, 2024 | 9.48 | 9.52 | 9.38 | 9.47 | 9.47 | 491,957 |
| Aug 30, 2024 | 9.26 | 9.56 | 9.20 | 9.53 | 9.53 | 1,113,572 |
| Aug 29, 2024 | 9.20 | 9.28 | 9.12 | 9.15 | 9.15 | 638,090 |
| Aug 28, 2024 | 9.36 | 9.37 | 9.21 | 9.23 | 9.23 | 790,088 |
| Aug 27, 2024 | 9.63 | 9.65 | 9.24 | 9.37 | 9.37 | 940,482 |
| Aug 26, 2024 | 9.70 | 9.75 | 9.50 | 9.74 | 9.74 | 586,868 |
| Aug 23, 2024 | 9.50 | 9.77 | 9.48 | 9.68 | 9.68 | 978,576 |
| Aug 22, 2024 | 9.95 | 9.96 | 9.46 | 9.48 | 9.48 | 826,366 |
| Aug 21, 2024 | 10.09 | 10.14 | 9.87 | 10.04 | 10.04 | 736,989 |
| Aug 20, 2024 | 10.50 | 10.55 | 10.15 | 10.18 | 10.18 | 660,351 |
| Aug 19, 2024 | 10.74 | 10.86 | 10.53 | 10.79 | 10.79 | 939,178 |
| Aug 16, 2024 | 10.53 | 10.96 | 10.51 | 10.73 | 10.73 | 1,633,296 |
| Aug 15, 2024 | 10.37 | 10.79 | 10.01 | 10.44 | 10.44 | 3,486,276 |
| Aug 14, 2024 | 9.69 | 9.73 | 9.48 | 9.70 | 9.70 | 633,311 |
| Aug 13, 2024 | 9.36 | 9.63 | 9.35 | 9.58 | 9.58 | 630,227 |
| Aug 12, 2024 | 9.36 | 9.43 | 9.28 | 9.38 | 9.38 | 372,107 |
| Aug 09, 2024 | 9.31 | 9.41 | 9.23 | 9.31 | 9.31 | 481,943 |
| Aug 08, 2024 | 9.29 | 9.29 | 9.10 | 9.10 | 9.10 | 582,352 |
| Aug 07, 2024 | 9.22 | 9.43 | 9.10 | 9.27 | 9.27 | 462,015 |
| Aug 06, 2024 | 9.35 | 9.61 | 9.17 | 9.29 | 9.29 | 779,240 |
| Aug 05, 2024 | 9.70 | 9.78 | 9.35 | 9.35 | 9.35 | 657,434 |
| Aug 02, 2024 | 10.07 | 10.20 | 9.94 | 9.94 | 9.94 | 847,616 |
| Aug 01, 2024 | 10.26 | 10.39 | 10.04 | 10.26 | 10.26 | 582,128 |
| Jul 31, 2024 | 9.98 | 10.28 | 9.95 | 10.22 | 10.22 | 853,823 |
| Jul 30, 2024 | 9.81 | 9.96 | 9.74 | 9.92 | 9.92 | 503,087 |
| Jul 29, 2024 | 9.87 | 9.93 | 9.77 | 9.85 | 9.85 | 288,905 |
| Jul 26, 2024 | 9.81 | 9.85 | 9.71 | 9.76 | 9.76 | 324,309 |
| Jul 25, 2024 | 9.52 | 9.81 | 9.44 | 9.73 | 9.73 | 727,962 |
| Jul 24, 2024 | 9.61 | 9.72 | 9.52 | 9.64 | 9.64 | 311,785 |
| Jul 23, 2024 | 9.59 | 9.64 | 9.52 | 9.63 | 9.63 | 273,337 |
| Jul 22, 2024 | 9.67 | 9.70 | 9.50 | 9.50 | 9.50 | 336,628 |
| Jul 19, 2024 | 9.63 | 9.77 | 9.63 | 9.76 | 9.76 | 286,331 |
| Jul 18, 2024 | 9.61 | 9.82 | 9.55 | 9.81 | 9.81 | 559,600 |
| Jul 17, 2024 | 9.60 | 9.69 | 9.53 | 9.62 | 9.62 | 679,115 |
| Jul 16, 2024 | 9.63 | 9.70 | 9.41 | 9.49 | 9.49 | 590,897 |
| Jul 15, 2024 | 9.55 | 9.60 | 9.47 | 9.55 | 9.55 | 340,047 |
| Jul 12, 2024 | 9.53 | 9.67 | 9.42 | 9.44 | 9.44 | 352,967 |
| Jul 11, 2024 | 9.68 | 9.72 | 9.44 | 9.49 | 9.49 | 729,562 |
| Jul 10, 2024 | 9.24 | 9.55 | 9.23 | 9.51 | 9.51 | 720,710 |
| Jul 09, 2024 | 9.34 | 9.35 | 9.21 | 9.34 | 9.34 | 695,485 |
| Jul 08, 2024 | 9.42 | 9.43 | 9.25 | 9.25 | 9.25 | 746,247 |
| Jul 05, 2024 | 9.04 | 9.58 | 9.04 | 9.50 | 9.50 | 1,462,517 |
| Jul 04, 2024 | 8.73 | 9.15 | 8.71 | 9.07 | 9.07 | 1,220,928 |
| Jul 03, 2024 | 8.54 | 8.58 | 8.48 | 8.55 | 8.55 | 357,225 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.