Magellan Financial Group Ltd MFG

ASX · Avustralya · Finans

AUD 8,18-0,19 (-%2,27)

Piyasa kapalı· 1 Eki 2026 06:14 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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