Magellan Financial Group Ltd MFG
ASX · Australia · Finance
AUD 8.18-0.19 (-2.27%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 8.18 | -2.27% | AUD 8.35 | AUD 8.35 | AUD 8.18 | 1.04M |
| 2026-09-30 | AUD 8.37 | +0.24% | AUD 8.30 | AUD 8.41 | AUD 8.20 | 1.29M |
| 2026-09-29 | AUD 8.35 | +1.33% | AUD 8.24 | AUD 8.35 | AUD 8.17 | 731.68K |
| 2026-09-28 | AUD 8.24 | +1.60% | AUD 8.10 | AUD 8.25 | AUD 8.02 | 844.94K |
| 2026-09-25 | AUD 8.11 | -2.87% | AUD 8.30 | AUD 8.33 | AUD 8.09 | 777.55K |
| 2026-09-24 | AUD 8.35 | +0.12% | AUD 8.30 | AUD 8.43 | AUD 8.18 | 1.25M |
| 2026-09-23 | AUD 8.34 | -0.12% | AUD 8.34 | AUD 8.41 | AUD 8.31 | 830.87K |
| 2026-09-22 | AUD 8.35 | -0.95% | AUD 8.49 | AUD 8.53 | AUD 8.35 | 1.50M |
| 2026-09-21 | AUD 8.43 | -0.24% | AUD 8.45 | AUD 8.45 | AUD 8.34 | 840.71K |
| 2026-09-18 | AUD 8.45 | +1.32% | AUD 8.45 | AUD 8.57 | AUD 8.35 | 4.15M |
| 2026-09-17 | AUD 8.34 | -2.00% | AUD 8.61 | AUD 8.61 | AUD 8.34 | 757.88K |
| 2026-09-16 | AUD 8.51 | +1.31% | AUD 8.40 | AUD 8.56 | AUD 8.30 | 844.83K |
| 2026-09-15 | AUD 8.40 | -1.75% | AUD 8.63 | AUD 8.67 | AUD 8.35 | 975.95K |
| 2026-09-14 | AUD 8.55 | -1.38% | AUD 8.73 | AUD 8.77 | AUD 8.50 | 796.24K |
| 2026-09-11 | AUD 8.67 | 0.00% | AUD 8.60 | AUD 8.77 | AUD 8.51 | 960.75K |
| 2026-09-10 | AUD 8.67 | -4.73% | AUD 8.94 | AUD 8.94 | AUD 8.67 | 1.96M |
| 2026-09-09 | AUD 9.10 | +2.02% | AUD 8.85 | AUD 9.31 | AUD 8.76 | 1.60M |
| 2026-09-08 | AUD 8.92 | +1.36% | AUD 8.80 | AUD 9.06 | AUD 8.71 | 1.03M |
| 2026-09-07 | AUD 8.80 | +0.69% | AUD 8.79 | AUD 8.84 | AUD 8.72 | 935.78K |
| 2026-09-04 | AUD 8.74 | +2.10% | AUD 8.62 | AUD 8.77 | AUD 8.57 | 1.45M |
| 2026-09-03 | AUD 8.56 | +3.01% | AUD 8.38 | AUD 8.62 | AUD 8.33 | 1.56M |
| 2026-09-02 | AUD 8.31 | -4.48% | AUD 8.68 | AUD 8.76 | AUD 8.31 | 4.01M |
| 2026-09-01 | AUD 8.70 | -3.12% | AUD 8.61 | AUD 8.79 | AUD 8.43 | 6.06M |
| 2026-08-31 | AUD 8.98 | -0.77% | AUD 9.05 | AUD 9.19 | AUD 8.91 | 2.01M |
| 2026-08-28 | AUD 9.05 | -4.74% | AUD 9.25 | AUD 9.47 | AUD 8.92 | 2.71M |
| 2026-08-27 | AUD 9.50 | -14.03% | AUD 10.35 | AUD 10.51 | AUD 9.44 | 3.21M |
| 2026-08-26 | AUD 11.05 | +2.50% | AUD 10.95 | AUD 11.12 | AUD 10.73 | 937.28K |
| 2026-08-25 | AUD 10.78 | +1.89% | AUD 10.59 | AUD 10.85 | AUD 10.48 | 659.95K |
| 2026-08-24 | AUD 10.58 | +1.05% | AUD 10.56 | AUD 10.75 | AUD 10.45 | 611.00K |
| 2026-08-21 | AUD 10.47 | +0.77% | AUD 10.35 | AUD 10.65 | AUD 10.35 | 788.21K |
| 2026-08-20 | AUD 10.39 | +0.29% | AUD 10.42 | AUD 10.46 | AUD 10.24 | 352.31K |
| 2026-08-19 | AUD 10.36 | -3.18% | AUD 10.75 | AUD 10.75 | AUD 10.33 | 441.50K |
| 2026-08-18 | AUD 10.70 | -0.37% | AUD 10.50 | AUD 10.75 | AUD 10.40 | 553.52K |
| 2026-08-17 | AUD 10.74 | -1.47% | AUD 10.90 | AUD 10.96 | AUD 10.65 | 357.91K |
| 2026-08-14 | AUD 10.90 | +1.40% | AUD 10.80 | AUD 10.96 | AUD 10.75 | 557.98K |
| 2026-08-13 | AUD 10.75 | -0.19% | AUD 10.80 | AUD 10.82 | AUD 10.61 | 282.58K |
| 2026-08-12 | AUD 10.77 | -2.27% | AUD 10.95 | AUD 10.95 | AUD 10.63 | 406.76K |
| 2026-08-11 | AUD 11.02 | +4.75% | AUD 10.63 | AUD 11.05 | AUD 10.61 | 785.67K |
| 2026-08-10 | AUD 10.52 | +2.63% | AUD 10.32 | AUD 10.52 | AUD 10.32 | 396.33K |
| 2026-08-07 | AUD 10.25 | -1.73% | AUD 10.59 | AUD 10.60 | AUD 10.24 | 346.88K |
| 2026-08-06 | AUD 10.43 | +0.68% | AUD 10.26 | AUD 10.52 | AUD 10.26 | 528.23K |
| 2026-08-05 | AUD 10.36 | +2.88% | AUD 10.10 | AUD 10.46 | AUD 10.07 | 750.17K |
| 2026-08-04 | AUD 10.07 | +3.81% | AUD 9.84 | AUD 10.08 | AUD 9.82 | 1.05M |
| 2026-08-03 | AUD 9.70 | +1.57% | AUD 9.63 | AUD 9.75 | AUD 9.55 | 855.71K |
| 2026-07-31 | AUD 9.55 | +1.27% | AUD 9.54 | AUD 9.63 | AUD 9.50 | 646.81K |
| 2026-07-30 | AUD 9.43 | -3.68% | AUD 9.69 | AUD 9.71 | AUD 9.32 | 704.52K |
| 2026-07-29 | AUD 9.79 | +0.31% | AUD 9.84 | AUD 9.90 | AUD 9.77 | 346.97K |
| 2026-07-28 | AUD 9.76 | -0.31% | AUD 9.79 | AUD 9.84 | AUD 9.60 | 462.67K |
| 2026-07-27 | AUD 9.79 | +1.14% | AUD 9.85 | AUD 9.87 | AUD 9.73 | 464.24K |
| 2026-07-24 | AUD 9.68 | -1.33% | AUD 9.76 | AUD 9.79 | AUD 9.57 | 442.67K |
| 2026-07-23 | AUD 9.81 | +0.20% | AUD 9.94 | AUD 10.10 | AUD 9.81 | 679.82K |
| 2026-07-22 | AUD 9.79 | +0.82% | AUD 9.71 | AUD 9.86 | AUD 9.69 | 394.87K |
| 2026-07-21 | AUD 9.71 | +0.52% | AUD 9.66 | AUD 9.81 | AUD 9.63 | 522.80K |
| 2026-07-20 | AUD 9.66 | -0.41% | AUD 9.70 | AUD 9.86 | AUD 9.63 | 407.54K |
| 2026-07-17 | AUD 9.70 | -1.62% | AUD 9.86 | AUD 9.89 | AUD 9.69 | 464.00K |
| 2026-07-16 | AUD 9.86 | +0.92% | AUD 9.82 | AUD 9.89 | AUD 9.71 | 589.05K |
| 2026-07-15 | AUD 9.77 | +0.93% | AUD 9.70 | AUD 9.86 | AUD 9.66 | 604.81K |
| 2026-07-14 | AUD 9.68 | -2.62% | AUD 9.85 | AUD 9.89 | AUD 9.66 | 502.45K |
| 2026-07-13 | AUD 9.94 | +0.10% | AUD 9.93 | AUD 10.05 | AUD 9.86 | 502.79K |
| 2026-07-10 | AUD 9.93 | 0.00% | AUD 9.95 | AUD 9.99 | AUD 9.61 | 974.53K |
| 2026-07-09 | AUD 9.93 | -5.70% | AUD 10.36 | AUD 10.42 | AUD 9.93 | 852.63K |
| 2026-07-08 | AUD 10.53 | -0.38% | AUD 10.41 | AUD 10.53 | AUD 10.23 | 726.83K |
| 2026-07-07 | AUD 10.57 | +0.28% | AUD 10.35 | AUD 10.63 | AUD 10.33 | 465.61K |
| 2026-07-06 | AUD 10.54 | -0.85% | AUD 10.49 | AUD 10.57 | AUD 10.35 | 520.54K |
| 2026-07-03 | AUD 10.63 | -1.94% | AUD 10.82 | AUD 10.86 | AUD 10.58 | 506.02K |
| 2026-07-02 | AUD 10.84 | -0.09% | AUD 10.97 | AUD 11.10 | AUD 10.68 | 946.78K |
| 2026-07-01 | AUD 10.85 | +11.97% | AUD 10.00 | AUD 11.17 | AUD 9.81 | 1.49M |
| 2026-06-30 | AUD 9.69 | -0.10% | AUD 9.75 | AUD 9.78 | AUD 9.54 | 743.83K |
| 2026-06-29 | AUD 9.70 | +0.73% | AUD 9.64 | AUD 9.85 | AUD 9.61 | 783.12K |
| 2026-06-26 | AUD 9.63 | -3.02% | AUD 9.85 | AUD 9.85 | AUD 9.53 | 518.01K |
| 2026-06-25 | AUD 9.93 | +2.27% | AUD 9.71 | AUD 9.93 | AUD 9.66 | 614.44K |
| 2026-06-24 | AUD 9.71 | +0.10% | AUD 9.72 | AUD 9.86 | AUD 9.62 | 919.70K |
| 2026-06-23 | AUD 9.70 | -4.43% | AUD 10.03 | AUD 10.13 | AUD 9.68 | 1.12M |
| 2026-06-22 | AUD 10.15 | +0.30% | AUD 10.00 | AUD 10.23 | AUD 9.92 | 862.53K |
| 2026-06-19 | AUD 10.12 | +3.37% | AUD 9.83 | AUD 10.17 | AUD 9.74 | 3.57M |
| 2026-06-18 | AUD 9.79 | +2.09% | AUD 9.57 | AUD 9.82 | AUD 9.53 | 788.60K |
| 2026-06-17 | AUD 9.59 | +0.42% | AUD 9.59 | AUD 9.64 | AUD 9.51 | 649.88K |
| 2026-06-16 | AUD 9.55 | 0.00% | AUD 9.54 | AUD 9.55 | AUD 9.42 | 554.35K |
| 2026-06-15 | AUD 9.55 | +0.32% | AUD 9.70 | AUD 9.89 | AUD 9.48 | 884.12K |
| 2026-06-12 | AUD 9.52 | +5.19% | AUD 9.25 | AUD 9.64 | AUD 9.25 | 844.56K |
| 2026-06-11 | AUD 9.05 | -1.84% | AUD 9.20 | AUD 9.21 | AUD 8.97 | 743.39K |
| 2026-06-10 | AUD 9.22 | +3.48% | AUD 8.88 | AUD 9.27 | AUD 8.86 | 1.15M |
| 2026-06-09 | AUD 8.91 | +2.77% | AUD 8.61 | AUD 8.93 | AUD 8.55 | 885.72K |
| 2026-06-05 | AUD 8.67 | +1.17% | AUD 8.65 | AUD 8.81 | AUD 8.59 | 592.27K |
| 2026-06-04 | AUD 8.57 | -0.23% | AUD 8.60 | AUD 8.64 | AUD 8.44 | 705.51K |
| 2026-06-03 | AUD 8.59 | -0.12% | AUD 8.63 | AUD 8.67 | AUD 8.44 | 401.26K |
| 2026-06-02 | AUD 8.60 | +0.35% | AUD 8.45 | AUD 8.62 | AUD 8.42 | 491.87K |
| 2026-06-01 | AUD 8.57 | +1.42% | AUD 8.45 | AUD 8.59 | AUD 8.37 | 816.57K |
| 2026-05-29 | AUD 8.45 | +0.12% | AUD 8.38 | AUD 8.51 | AUD 8.32 | 813.28K |
| 2026-05-28 | AUD 8.44 | -2.09% | AUD 8.59 | AUD 8.59 | AUD 8.36 | 566.50K |