Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Magellan Financial Group Limited (MFG.AX)

ASX - ASX Delayed Price. Currency in AUD
9.58-0.08 (-0.83%)
As of 12:06PM AEDT. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20229.629.669.459.589.58325,991
Nov 28, 20229.9610.009.659.669.661,131,741
Nov 25, 20229.9910.239.9610.0710.07902,655
Nov 24, 202210.0410.069.759.959.951,114,791
Nov 23, 202210.0710.159.8810.0310.03624,969
Nov 22, 202210.0010.049.8110.0410.04563,489
Nov 21, 202210.2810.289.8810.0010.00788,707
Nov 18, 202210.3810.4710.1910.2810.28854,917
Nov 17, 202210.0510.369.9710.3610.361,064,329
Nov 16, 202210.3410.3510.0810.1510.15946,996
Nov 15, 202210.1910.5210.1110.3810.381,224,743
Nov 14, 202210.0310.369.8910.2610.261,505,780
Nov 11, 20229.5310.199.5310.0010.002,082,733
Nov 10, 20229.329.368.989.119.111,873,178
Nov 09, 20229.679.729.329.419.411,194,232
Nov 08, 20229.319.939.109.679.672,013,128
Nov 07, 20229.709.799.619.639.63853,127
Nov 04, 20229.639.679.139.569.561,877,991
Nov 03, 202210.0010.099.739.799.791,236,676
Nov 02, 202210.0810.3810.0210.3810.381,125,741
Nov 01, 20229.8810.179.8110.1410.141,186,669
Oct 31, 20229.809.969.749.939.931,367,635
Oct 28, 20229.859.859.609.649.641,009,348
Oct 27, 202210.0510.059.699.939.931,080,051
Oct 26, 202210.1110.149.9010.0010.001,018,624
Oct 25, 20229.9210.099.8910.0310.031,359,313
Oct 24, 202210.3010.319.879.959.951,399,087
Oct 21, 202210.2410.329.9510.0110.011,593,084
Oct 20, 202210.7110.8010.2710.3010.301,962,435
Oct 19, 202211.0611.1910.7910.8210.821,150,267
Oct 18, 202211.0511.1810.7411.1811.181,097,663
Oct 17, 202210.6810.8510.5410.7510.75571,864
Oct 14, 202210.9911.1010.8511.0211.02748,758
Oct 13, 202210.4310.7510.4310.7510.75938,087
Oct 12, 202210.2010.4710.2010.4210.42858,525
Oct 11, 202210.3210.3210.0010.2010.201,541,129
Oct 10, 202210.4210.5210.2310.2310.23950,696
Oct 07, 202210.4610.9910.4210.6710.671,767,972
Oct 06, 202211.0711.2010.5210.7510.753,413,169
Oct 05, 202211.8011.9411.6611.7411.741,323,726
Oct 04, 202211.2211.5511.0411.5411.541,993,295
Oct 03, 202211.2411.3010.9110.9710.97989,834
Sep 30, 202211.3111.4011.0611.2611.261,933,833
Sep 29, 202211.5611.8511.5311.6011.601,000,555
Sep 28, 202211.1911.4511.0511.3711.371,037,733
Sep 27, 202211.3111.3211.1711.3011.30711,233
Sep 26, 202211.2011.4211.1511.3311.331,276,829
Sep 23, 202211.8011.8311.4411.4511.451,176,577
Sep 21, 202211.9712.0411.8111.9511.95762,717
Sep 20, 202212.0012.3311.9312.1312.13861,408
Sep 19, 202212.4212.4311.8011.8011.801,151,178
Sep 16, 202212.4812.8212.4312.5212.521,253,430
Sep 15, 202212.5412.7112.4012.5112.51704,955
Sep 14, 202212.5712.7812.4112.5012.50948,587
Sep 13, 202213.1013.3012.9713.2313.23797,550
Sep 12, 202212.7413.0612.5412.9112.91601,978
Sep 09, 202212.3612.7512.3412.5312.53584,104
Sep 08, 202212.3012.5512.1512.5512.551,119,250
Sep 07, 202212.0512.3312.0412.1812.18757,468
Sep 06, 202212.2312.5311.6912.1912.191,403,604
Sep 05, 202212.3512.5712.3012.4412.44593,660
Sep 02, 202212.8212.8812.4412.4712.47526,244
Sep 01, 202212.9313.0212.6212.6712.67607,444
Aug 31, 202212.4513.0312.3613.0213.021,071,568
Aug 30, 202212.5512.7812.4812.5512.55703,789
Aug 29, 202212.8012.8512.4212.5512.551,163,370
Aug 26, 202213.4013.5613.2013.2813.28604,167
Aug 25, 202213.3613.5813.2113.5113.51612,148
Aug 24, 202213.1013.3813.0913.1813.18647,562
Aug 23, 202212.8113.3012.7513.0013.00761,127
Aug 22, 202213.5813.6212.7313.0013.002,403,224
Aug 22, 20220.689 Dividend
Aug 19, 202213.9414.4813.9414.4313.741,129,124
Aug 18, 202213.8514.2013.6713.9913.321,864,210
Aug 17, 202215.2015.3713.6514.1213.453,117,161
Aug 16, 202215.0315.3814.8615.0014.28900,643
Aug 15, 202215.1915.3914.9315.0014.28747,785
Aug 12, 202215.1215.4614.9515.0614.34581,183
Aug 11, 202215.1015.5715.0115.3214.59999,119
Aug 10, 202214.6214.9414.4114.8014.09744,454
Aug 09, 202214.3814.9514.2314.8614.15974,195
Aug 08, 202214.9514.9614.2714.4613.77903,355
Aug 05, 202214.9015.1214.7615.0014.28619,039
Aug 04, 202214.6715.2914.3014.8614.151,671,556
Aug 03, 202214.6014.7614.2314.6313.93821,412
Aug 02, 202214.3014.7314.3014.7214.02619,097
Aug 01, 202214.6514.7814.2514.3013.62662,749
Jul 29, 202214.6815.1414.5114.5813.88920,999
Jul 28, 202214.2714.5614.1114.4213.73615,720
Jul 27, 202213.5514.1413.5214.0813.41446,308
Jul 26, 202214.1014.1213.5313.9913.32968,523
Jul 25, 202214.1014.2913.9614.1413.46663,752
Jul 22, 202213.9314.3413.9314.1213.45906,839
Jul 21, 202213.4613.8613.2713.8013.14628,911
Jul 20, 202212.9913.7512.7313.4212.781,614,466
Jul 19, 202212.0012.5711.8212.5411.94778,163
Jul 18, 202211.7512.1811.5912.1611.58829,040
Jul 15, 202211.9512.0011.3811.5511.00832,975
Jul 14, 202212.1012.2511.8511.9911.42571,494
Jul 13, 202211.9412.3311.9412.2311.65928,554
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement