BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.80
-0.46%
US Tech 100
20,579.60
0.93%
S&P 500
6,044.03
0.75%
US Dollar vs CAD
1.40759
0.44%
Bitcoin
97,139.85
-0.12%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Magellan Financial Group Limited (MFGO)

  7. Magellan Financial Group Limited (MFGO) Historical

Magellan Financial Group Limited

Magellan Financial Group Limited (MFGO)

ASX
0.12
-0.01
(-7.69%)
Closed December 02 11:00PM
Delayed by 20 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1000.120.1350.11254720.12885735DE
40.0054.347826086960.1150.140.11285800.12924769DE
120.02729.03225806450.0930.1550.092231540.12544766DE
260.02627.65957446810.0940.1650.066243960.10646716DE
52-0.03-200.150.190.066241520.12323552DE
156-0.22-64.70588235290.342.240.066443250.50078678DE
260-0.22-64.70588235290.342.240.066443250.50078678DE

Professional-Grade Tools, for Individual Investors.

Premium
DateCloseChangeChange %OpenHighLowVolume
17328573000.130.0218.180.110.130.11437
17327709000.1100.000.110.110.112371
17326845000.11-0.005-4.350.110.1150.111691
17325981000.115-0.015-11.540.120.130.1154286
17325117000.1300.000.120.1350.12118577
17322525000.13-0.005-3.700.120.1350.1283467
17321661000.13500.000.1250.1350.1213831
17320797000.1350.018.000.1250.1350.12510805
17319933000.125-0.01-7.410.1250.1250.12513632
17319069000.1350.0217.390.1150.140.11570441
17316477000.115-0.01-8.000.1150.120.11514420
17315613000.125-0.005-3.850.120.1250.11560696
17314749000.1300.000.1250.130.1211194
17313885000.13-0.005-3.700.120.130.115129904
17313021000.13500.000.120.1350.125506
17310429000.1350.01512.500.120.140.128643
17309565000.120.0054.350.1150.120.11516561
17308701000.11500.000.1150.1150.1151794
17307837000.11500.000.140.140.115282
17306973000.11500.000.1150.1150.1153062
17304381000.115-0.015-11.540.130.130.1152860
17303517000.130.01513.040.1150.130.1153122
17302653000.115-0.02-14.810.1250.140.11564698
17301789000.13500.000.120.1350.12633
17300925000.1350.01512.500.120.1350.12668
17298333000.12-0.015-11.110.120.120.12281
17297469000.1350.0053.850.120.140.123620
17296605000.130.018.330.120.130.124772
17295741000.12-0.02-14.290.1250.140.1244180
17294877000.14-0.005-3.450.120.140.1290730
17292285000.14500.000.120.1450.12766
17291421000.1450.0326.090.1150.1450.11531003
17290557000.115-0.015-11.540.1150.1150.11540730
17289693000.130.01513.040.1150.130.1152552
17288829000.11500.000.1150.1350.11518430
17286237000.11500.000.1150.1350.11535811
17285373000.115-0.005-4.170.120.1550.1116051
17284509000.1200.000.120.120.122487
17283645000.1200.000.120.130.1219572
17282781000.120.01514.290.120.130.1051397
17280225000.105-0.035-25.000.140.140.10538119
17279361000.14-0.01-6.670.140.140.1410283
17278497000.150.0053.450.1250.150.12561154
17277633000.14500.000.140.1450.1438895
17276769000.1450.017.410.1250.150.12545318
17274177000.13500.000.1250.1350.1253434
17273313000.1350.03535.000.10.1350.110887
17272449000.1-0.035-25.930.1250.1250.146152
17271585000.1350.03535.000.0920.140.09225894
17270721000.100.000.0930.10.093475
17268129000.10.0011.010.0920.10.0925088
17267265000.09900.000.0920.0990.0921680
17266401000.099-0.001-1.000.0920.10.0921492
17265537000.10.0055.260.0930.10.09256685
17264673000.0950.0022.150.0930.0950.0931349
17262081000.093-0.002-2.110.0930.0930.09232703
17261217000.09500.000.0930.0950.09329185
17260353000.09500.000.0930.0950.0934206
17259489000.0950.0022.150.0920.0950.092507
17258625000.09300.000.0930.0930.093805
17256033000.09300.000.120.130.09312962
17255169000.09300.000.0930.0930.0931849
17254305000.093-0.007-7.000.10.10.09343532
17253441000.1-0.005-4.760.1050.1050.122398
17252577000.1050.0055.000.10.140.113713
17249985000.100.000.10.10.1773

Your Recent History

ASX
MFGO
Magellan Financial
TG
TM5
T Mobile USA
ASX
IPHN
IPH
USOTC
EMGE
Emergent Health (PK)
USOTC
ENAFF
Enablence Technologies (PK)
USOTC
HUDRF
AnorTech (PK)
LSE
HFG
Hilton Food
USOTC
GNGYF
Guangshen Railway Co H (PK)
ASX
VTXOA
Vertex Minerals
LSE
0KCI
Oneok
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $738.72 only $295.49