ASX - Delayed Quote AUD

Magellan Financial Group Limited (MFG.AX)

Compare
10.60 +0.11 (+1.05%)
At close: 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 10.58 10.64 10.42 10.60 10.60 404,690
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 8, 2024 10.69 10.85 10.67 10.68 10.68 450,949
Nov 7, 2024 10.54 10.63 10.45 10.59 10.59 1,272,158
Nov 6, 2024 10.51 10.52 10.02 10.17 10.17 803,874
Nov 5, 2024 10.52 10.53 10.29 10.34 10.34 362,119
Nov 4, 2024 10.75 10.78 10.60 10.62 10.62 311,834
Nov 1, 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 9, 2024 10.05 10.28 10.05 10.28 10.28 692,640
Oct 8, 2024 10.08 10.15 9.87 9.98 9.98 511,110
Oct 7, 2024 9.82 10.24 9.79 10.24 10.24 646,457
Oct 4, 2024 9.89 9.90 9.51 9.62 9.62 506,429
Oct 3, 2024 10.00 10.11 9.94 9.94 9.94 457,616
Oct 2, 2024 10.00 10.05 9.89 9.97 9.97 536,599
Oct 1, 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 9, 2024 8.90 8.92 8.77 8.86 8.86 466,969
Sep 6, 2024 9.01 9.07 8.91 9.00 9.00 461,238
Sep 5, 2024 9.20 9.22 8.97 9.02 9.02 556,234
Sep 4, 2024 9.29 9.34 9.15 9.22 9.22 699,945
Sep 3, 2024 9.52 9.55 9.39 9.44 9.44 467,195
Sep 2, 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 0.36 Dividend
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 10.43 939,178
Aug 16, 2024 10.53 10.96 10.51 10.73 10.37 1,633,296
Aug 15, 2024 10.37 10.79 10.01 10.44 10.09 3,486,276
Aug 14, 2024 9.69 9.73 9.48 9.70 9.38 633,311
Aug 13, 2024 9.36 9.63 9.35 9.58 9.26 630,227
Aug 12, 2024 9.36 9.43 9.28 9.38 9.07 372,107
Aug 9, 2024 9.31 9.41 9.23 9.31 9.00 481,943
Aug 8, 2024 9.29 9.29 9.10 9.10 8.80 582,352
Aug 7, 2024 9.22 9.43 9.10 9.27 8.96 462,015
Aug 6, 2024 9.35 9.61 9.17 9.29 8.98 779,240
Aug 5, 2024 9.70 9.78 9.35 9.35 9.04 657,434
Aug 2, 2024 10.07 10.20 9.94 9.94 9.61 847,616
Aug 1, 2024 10.26 10.39 10.04 10.26 9.92 582,128
Jul 31, 2024 9.98 10.28 9.95 10.22 9.88 853,823
Jul 30, 2024 9.81 9.96 9.74 9.92 9.59 503,087
Jul 29, 2024 9.87 9.93 9.77 9.85 9.52 288,905
Jul 26, 2024 9.81 9.85 9.71 9.76 9.44 324,309
Jul 25, 2024 9.52 9.81 9.44 9.73 9.41 727,962
Jul 24, 2024 9.61 9.72 9.52 9.64 9.32 311,785
Jul 23, 2024 9.59 9.64 9.52 9.63 9.31 273,337
Jul 22, 2024 9.67 9.70 9.50 9.50 9.19 336,628
Jul 19, 2024 9.63 9.77 9.63 9.76 9.44 286,331
Jul 18, 2024 9.61 9.82 9.55 9.81 9.49 559,600
Jul 17, 2024 9.60 9.69 9.53 9.62 9.30 679,115
Jul 16, 2024 9.63 9.70 9.41 9.49 9.18 590,897
Jul 15, 2024 9.55 9.60 9.47 9.55 9.23 340,047
Jul 12, 2024 9.53 9.67 9.42 9.44 9.13 352,967
Jul 11, 2024 9.68 9.72 9.44 9.49 9.18 729,562
Jul 10, 2024 9.24 9.55 9.23 9.51 9.20 720,710
Jul 9, 2024 9.34 9.35 9.21 9.34 9.03 695,485
Jul 8, 2024 9.42 9.43 9.25 9.25 8.94 746,247
Jul 5, 2024 9.04 9.58 9.04 9.50 9.19 1,462,517
Jul 4, 2024 8.73 9.15 8.71 9.07 8.77 1,220,928
Jul 3, 2024 8.54 8.58 8.48 8.55 8.27 357,225
Jul 2, 2024 8.45 8.52 8.41 8.50 8.22 460,549
Jul 1, 2024 8.42 8.50 8.41 8.48 8.20 263,103
Jun 28, 2024 8.52 8.53 8.34 8.42 8.14 594,009
Jun 27, 2024 8.32 8.56 8.24 8.56 8.28 654,181
Jun 26, 2024 8.41 8.47 8.41 8.45 8.17 607,394
Jun 25, 2024 8.48 8.52 8.38 8.50 8.22 968,209
Jun 24, 2024 8.36 8.58 8.34 8.43 8.15 964,726
Jun 21, 2024 8.44 8.44 8.23 8.36 8.08 1,511,479
Jun 20, 2024 8.23 8.45 8.20 8.43 8.15 769,844
Jun 19, 2024 8.26 8.29 8.18 8.22 7.95 522,472
Jun 18, 2024 8.22 8.31 8.15 8.28 8.01 421,199
Jun 17, 2024 8.13 8.19 8.08 8.13 7.86 315,958
Jun 14, 2024 8.12 8.19 7.99 8.19 7.92 691,698
Jun 13, 2024 8.39 8.45 8.14 8.14 7.87 818,513
Jun 12, 2024 8.43 8.46 8.23 8.35 8.07 552,974
Jun 11, 2024 8.45 8.56 8.39 8.46 8.18 825,529
Jun 7, 2024 8.46 8.57 8.44 8.56 8.28 504,091
Jun 6, 2024 8.51 8.60 8.37 8.45 8.17 779,676
Jun 5, 2024 8.29 8.41 8.22 8.34 8.06 416,649
Jun 4, 2024 8.39 8.41 8.23 8.29 8.02 782,875
Jun 3, 2024 8.22 8.52 8.19 8.43 8.15 751,476
May 31, 2024 8.13 8.19 8.02 8.17 7.90 930,636
May 30, 2024 8.03 8.10 7.99 8.05 7.78 528,194
May 29, 2024 8.10 8.10 7.97 8.07 7.80 582,260
May 28, 2024 8.41 8.41 8.08 8.14 7.87 641,457
May 27, 2024 8.46 8.46 8.34 8.42 8.14 380,330
May 24, 2024 8.45 8.50 8.34 8.39 8.11 709,924
May 23, 2024 8.50 8.62 8.48 8.55 8.27 350,911
May 22, 2024 8.70 8.71 8.56 8.57 8.29 465,908
May 21, 2024 8.55 8.66 8.52 8.66 8.37 429,674
May 20, 2024 8.51 8.55 8.45 8.55 8.27 378,147
May 17, 2024 8.55 8.61 8.48 8.51 8.23 379,199
May 16, 2024 8.65 8.68 8.58 8.62 8.33 423,679
May 15, 2024 8.67 8.68 8.51 8.55 8.27 249,254
May 14, 2024 8.56 8.69 8.55 8.61 8.33 396,172
May 13, 2024 8.69 8.70 8.51 8.56 8.28 394,259
May 10, 2024 8.63 8.76 8.61 8.71 8.42 358,507
May 9, 2024 8.77 8.77 8.51 8.55 8.27 762,691
May 8, 2024 8.89 8.99 8.74 8.76 8.47 521,508
May 7, 2024 8.81 8.91 8.76 8.83 8.54 400,484
May 6, 2024 9.10 9.27 8.62 8.74 8.45 1,070,397
May 3, 2024 8.73 8.78 8.66 8.74 8.45 376,659
May 2, 2024 8.70 8.75 8.63 8.68 8.39 402,339
May 1, 2024 8.80 8.85 8.73 8.74 8.45 294,275
Apr 30, 2024 8.99 9.05 8.83 8.93 8.63 585,472
Apr 29, 2024 8.93 9.06 8.90 8.97 8.67 615,275
Apr 26, 2024 8.86 8.89 8.38 8.69 8.40 1,212,031
Apr 24, 2024 9.21 9.36 9.13 9.16 8.86 728,462
Apr 23, 2024 8.97 9.12 8.95 9.11 8.81 661,484
Apr 22, 2024 8.84 8.95 8.84 8.94 8.64 355,131
Apr 19, 2024 8.87 8.90 8.66 8.72 8.43 772,432
Apr 18, 2024 9.00 9.07 8.94 8.99 8.69 343,655
Apr 17, 2024 9.07 9.15 8.91 9.03 8.73 515,150
Apr 16, 2024 9.30 9.32 8.91 8.97 8.67 560,154
Apr 15, 2024 9.42 9.45 9.23 9.36 9.05 419,361
Apr 12, 2024 9.39 9.51 9.31 9.49 9.18 449,152
Apr 11, 2024 9.20 9.41 9.19 9.35 9.04 645,313
Apr 10, 2024 9.45 9.52 9.39 9.42 9.11 420,809
Apr 9, 2024 9.52 9.53 9.40 9.42 9.11 448,081
Apr 8, 2024 9.53 9.64 9.40 9.52 9.21 541,989
Apr 5, 2024 9.65 9.77 9.37 9.49 9.18 559,060
Apr 4, 2024 9.75 9.93 9.72 9.85 9.52 398,267
Apr 3, 2024 9.52 9.71 9.47 9.63 9.31 737,057
Apr 2, 2024 9.82 9.83 9.55 9.62 9.30 758,663
Mar 28, 2024 10.00 10.04 9.84 9.89 9.56 689,776
Mar 27, 2024 9.76 9.96 9.64 9.96 9.63 862,726
Mar 26, 2024 10.09 10.09 9.79 9.81 9.49 727,500
Mar 25, 2024 10.32 10.40 9.98 10.13 9.79 713,715
Mar 22, 2024 10.23 10.37 10.19 10.33 9.99 1,030,608
Mar 21, 2024 10.00 10.29 9.97 10.23 9.89 1,441,004
Mar 20, 2024 9.80 9.95 9.74 9.87 9.54 841,082
Mar 19, 2024 9.68 9.89 9.59 9.72 9.40 891,129
Mar 18, 2024 9.59 9.74 9.48 9.70 9.38 745,286
Mar 15, 2024 9.47 9.66 9.42 9.58 9.26 5,574,935
Mar 14, 2024 9.60 9.67 9.41 9.51 9.20 901,259
Mar 13, 2024 9.37 9.69 9.33 9.65 9.33 1,166,718
Mar 12, 2024 9.04 9.45 9.04 9.37 9.06 738,783
Mar 11, 2024 9.11 9.21 9.00 9.06 8.76 465,476
Mar 8, 2024 9.49 9.53 9.17 9.25 8.94 962,273
Mar 7, 2024 9.28 9.55 9.21 9.42 9.11 1,495,050
Mar 6, 2024 8.65 9.39 8.65 9.21 8.91 2,027,441
Mar 5, 2024 8.35 8.57 8.25 8.54 8.26 699,102
Mar 4, 2024 8.25 8.40 8.23 8.36 8.08 777,627
Mar 1, 2024 8.11 8.22 8.02 8.22 7.95 693,806
Feb 29, 2024 8.08 8.14 7.93 8.11 7.84 1,136,081
Feb 28, 2024 8.26 8.26 7.95 8.08 7.81 916,472
Feb 27, 2024 8.44 8.49 8.07 8.14 7.87 762,785
Feb 26, 2024 8.65 8.76 8.36 8.41 8.13 754,843
Feb 23, 2024 8.74 8.74 8.54 8.59 8.31 717,294
Feb 22, 2024 8.77 8.86 8.61 8.64 8.35 627,787
Feb 21, 2024 8.86 8.94 8.70 8.70 8.41 736,974
Feb 20, 2024 0.29 Dividend
Feb 20, 2024 8.92 8.96 8.79 8.86 8.57 824,740
Feb 19, 2024 9.43 9.43 9.10 9.19 8.60 816,128
Feb 16, 2024 9.51 9.61 9.32 9.42 8.82 2,434,454
Feb 15, 2024 9.04 9.70 9.04 9.32 8.72 2,670,074
Feb 14, 2024 8.70 8.95 8.66 8.93 8.36 530,680
Feb 13, 2024 8.70 8.85 8.60 8.82 8.26 796,605
Feb 12, 2024 8.75 8.76 8.58 8.64 8.09 522,323
Feb 9, 2024 8.84 8.94 8.69 8.73 8.17 781,208
Feb 8, 2024 9.06 9.06 8.75 8.82 8.26 967,060
Feb 7, 2024 9.08 9.34 9.06 9.09 8.51 936,786
Feb 6, 2024 8.90 9.06 8.69 9.06 8.48 757,724
Feb 5, 2024 8.91 8.98 8.81 8.94 8.37 376,816
Feb 2, 2024 8.98 9.07 8.95 8.99 8.41 569,793
Feb 1, 2024 8.96 9.05 8.86 8.88 8.31 442,759
Jan 31, 2024 8.95 9.07 8.92 9.07 8.49 677,096
Jan 30, 2024 9.03 9.03 8.90 8.92 8.35 583,847
Jan 29, 2024 8.85 8.97 8.80 8.85 8.28 480,713
Jan 25, 2024 8.67 8.87 8.57 8.87 8.30 799,592
Jan 24, 2024 8.98 8.98 8.83 8.91 8.34 495,652
Jan 23, 2024 8.97 9.07 8.90 8.93 8.36 661,416
Jan 22, 2024 9.04 9.14 8.91 8.99 8.41 675,135
Jan 19, 2024 8.99 9.03 8.96 9.00 8.42 339,540
Jan 18, 2024 8.79 8.94 8.68 8.90 8.33 574,859
Jan 17, 2024 8.99 8.99 8.82 8.84 8.27 780,791
Jan 16, 2024 8.90 9.02 8.85 8.93 8.36 568,853
Jan 15, 2024 9.05 9.10 8.92 8.99 8.41 146,838
Jan 12, 2024 9.00 9.15 8.99 9.07 8.49 799,021
Jan 11, 2024 9.18 9.18 9.03 9.16 8.57 387,464
Jan 10, 2024 9.05 9.10 8.83 9.08 8.50 978,292
Jan 9, 2024 9.04 9.24 8.95 9.18 8.59 1,022,275
Jan 8, 2024 9.40 9.46 8.85 8.94 8.37 1,567,700
Jan 5, 2024 9.56 10.20 9.53 9.65 9.03 1,712,410
Jan 4, 2024 9.28 9.40 9.28 9.38 8.78 730,190
Jan 3, 2024 9.29 9.38 9.26 9.34 8.74 513,416
Jan 2, 2024 9.30 9.41 9.26 9.41 8.81 423,754
Dec 29, 2023 9.40 9.40 9.23 9.28 8.69 340,718
Dec 28, 2023 9.29 9.40 9.29 9.38 8.78 462,725
Dec 27, 2023 9.07 9.25 9.04 9.23 8.64 549,739
Dec 22, 2023 9.09 9.10 8.96 8.98 8.41 592,140
Dec 21, 2023 9.04 9.16 8.97 9.07 8.49 1,043,663
Dec 20, 2023 9.18 9.22 9.08 9.15 8.56 777,067
Dec 19, 2023 9.19 9.24 8.98 9.00 8.42 895,396
Dec 18, 2023 9.04 9.23 8.95 9.19 8.60 861,715
Dec 15, 2023 8.81 9.12 8.80 9.07 8.49 1,847,594
Dec 14, 2023 8.91 9.01 8.76 8.85 8.28 999,019
Dec 13, 2023 8.78 8.88 8.61 8.73 8.17 1,194,712
Dec 12, 2023 8.71 8.93 8.70 8.78 8.22 1,110,771
Dec 11, 2023 8.42 8.79 8.40 8.69 8.13 1,160,804
Dec 8, 2023 8.06 8.41 7.97 8.41 7.87 1,214,241
Dec 7, 2023 7.84 8.21 7.82 8.20 7.68 1,748,877
Dec 6, 2023 7.63 7.84 7.39 7.83 7.33 1,447,047
Dec 5, 2023 7.60 7.64 7.47 7.56 7.08 677,934
Dec 4, 2023 7.59 7.70 7.45 7.67 7.18 852,012
Dec 1, 2023 7.44 7.53 7.41 7.50 7.02 627,917
Nov 30, 2023 7.43 7.49 7.30 7.44 6.96 1,935,483
Nov 29, 2023 7.33 7.43 7.24 7.43 6.95 765,875
Nov 28, 2023 7.34 7.39 7.27 7.33 6.86 423,386
Nov 27, 2023 7.38 7.43 7.32 7.35 6.88 348,138
Nov 24, 2023 7.30 7.44 7.30 7.31 6.84 391,384
Nov 23, 2023 7.25 7.33 7.24 7.30 6.83 625,090
Nov 22, 2023 7.15 7.31 7.14 7.25 6.79 1,247,498
Nov 21, 2023 7.21 7.28 7.10 7.16 6.70 1,101,881
Nov 20, 2023 7.15 7.20 7.09 7.19 6.73 510,458

Related Tickers