Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 24-May-19 07:22:04 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MFG) MAGELLAN FINANCIAL GROUP LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for MFG    Limits Next Section


Company Details for (MFG) MAGELLAN FINANCIAL GROUP LIMITED

Listing Code MFG
Listing Name MAGELLAN FINANCIAL GROUP LIMITED
GICS Sector Financial Services
ISIN Name MAGELLAN FIN GRP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MFG4


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for MFG .. Friday 5th April 2024

MFG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.5
MAX ### ### 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MFG    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

225 Days for (MFG) MAGELLAN FINANCIAL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.12
2015-Mar-27 Fri 19.26 ### 19.26 ### 283,888 2,733,841 ### ### 0.0
2015-Mar-26 Thu ### ### 19.26 ### 460,178 ### ### ### 0.0
2015-Mar-25 Wed 20 ### 19.78 19.83 25.2 25.2 ###
2015-Mar-24 Tue 19.83 ### 19.71 20 388,471 3,828,381 ### ### 1.4
2015-Mar-23 Mon 20.2 20.27 19.89 ### 398,286 7,997,582 ### ### 0.0
2015-Mar-20 Fri 20.22 20.28 19.78 20 ### ### 1.4
2015-Mar-19 Thu ### 20.29 19.87 20.2 ### ### 1.4
2015-Mar-18 Wed 19.57 ### ### ### ### ### 0.0
2015-Mar-17 Tue 19.8 19.89 19.53 19.56 22.6 22.6 1.4
2015-Mar-16 Mon 19.87 ### 19.58 ### 25.0 25.0 0.0
2015-Mar-13 Fri 19.72 19.87 19.56 19.84 75.0 75.0 1.4
2015-Mar-12 Thu ### 19.75 18.925 19.58 84.9 84.9 1.4
2015-Mar-11 Wed ### 19.25 ### ### 77.0 77.0 0.0
2015-Mar-10 Tue ### 19.24 18.86 19.22 364,978 ### ### ### 1.4
2015-Mar-09 Mon 19.2 ### 18.74 ### 362,943 3,400,775 ### ### 0.0
2015-Mar-06 Fri ### ### ### ### 77.9 77.9 0.0
2015-Mar-05 Thu 19.41 19.57 ### ### ### ### 0.0
2015-Mar-04 Wed 19.81 ### 19.42 19.43 18.7 18.7 1.4
2015-Mar-03 Tue 20 ### 19.71 19.88 676,052 ### 36.9 36.9 1.4
2015-Mar-02 Mon ### 20 ### 19.8 443,585 4,435,850 ### ### 1.4
2015-Feb-27 Fri 19.7 ### 19.48 19.87 438,143 ### 73.3 73.3 ###
2015-Feb-26 Thu ### 20 19.28 19.51 ### ### ###
2015-Feb-25 Wed ### 20.48 19.87 ### 16.6 16.6 0.0
2015-Feb-24 Tue ### 20.21 19.86 ### 719,941 ### ### ### 0.0
2015-Feb-23 Mon 19.75 ### 19.21 ### 874,428 8,398,880 ### ### 0.0
2015-Feb-20 Fri 20.48 20.51 19.53 19.56 ### ### 1.4
2015-Feb-19 Thu 20.5 20.53 20.25 20.25 21.8 21.8 ###
2015-Feb-18 Wed 20.5 ### ### 20.48 ### ### 1.5
2015-Feb-17 Tue ### ### ### ### 28.2 28.2 0.0
2015-Feb-16 Mon ### 20.45 ### ### 364,859 3,730,683 31.6 31.6 0.0
2015-Feb-13 Fri 21 21 ### 20.23 7.2 7.2 1.4
2015-Feb-12 Thu 20.7 ### ### ### 461,689 0 ### ### 0.0
2015-Feb-11 Wed 20.4 20.86 ### 20.56 79.7 79.7 1.5
2015-Feb-10 Tue ### ### 20 20.25 78.8 78.8 ###
2015-Feb-09 Mon ### 20.2 ### ### 417,641 4,218,174 ### ### 0.0
2015-Feb-06 Fri ### ### 19.82 ### 468,827 4,646,075 ### ### 0.0
2015-Feb-05 Thu 20.22 ### 19.73 19.79 819,027 ### ### ### ###
2015-Feb-04 Wed 20 ### ### 20.29 ### ### ###
2015-Feb-03 Tue 19.59 20 19.53 ### ### ### 0.0
2015-Feb-02 Mon ### ### ### 19.5 384,145 0 85.8 85.8 1.4
2015-Jan-30 Fri 19.4 19.47 ### ### 396,689 ### 20.3 20.3 0.0
2015-Jan-29 Thu 18.87 ### 18.59 ### 744,829 6,923,185 72.7 72.7 0.0
2015-Jan-28 Wed ### 19.27 18.45 ### 443,128 ### ### ### 0.0
2015-Jan-27 Tue 18.55 ### 18.54 ### 549,823 5,096,859 ### ### 0.0
2015-Jan-23 Fri ### ### 18.26 ### 10.5 10.5 0.0
2015-Jan-22 Thu 18.85 18.85 18.55 18.8 961,680 ### 32.1 32.1 1.3
2015-Jan-21 Wed ### ### ### 18.77 1,147,576 0 ### ### ###
2015-Jan-20 Tue 17.59 ### 17.5 ### 89.4 89.4 0.0
2015-Jan-19 Mon 17.78 17.81 17.44 17.54 ### ### 1.3
2015-Jan-16 Fri 17.78 ### ### 17.58 ### ### 1.3
2015-Jan-15 Thu 17.88 ### 17.46 17.87 ### ### ###
2015-Jan-14 Wed 17.47 ### 17.45 ### 803,771 ### ### ### 0.0
2015-Jan-13 Tue 17.23 17.59 ### 17.45 82.4 82.4 ###
2015-Jan-12 Mon 17.47 17.59 17.28 ### 26.2 26.2 0.0
2015-Jan-09 Fri ### ### ### 17.43 787,549 0 87.1 87.1 1.2
2015-Jan-08 Thu 16.79 16.89 16.55 16.82 408,885 6,836,557 ### ### ###
2015-Jan-07 Wed 16.59 16.82 16.41 16.7 ### ### 1.2
2015-Jan-06 Tue 16.57 16.73 16.52 16.7 396,544 6,592,544 82.0 82.0 1.2
2015-Jan-05 Mon ### 16.8 16.51 16.77 72.3 72.3 1.2
2015-Jan-02 Fri 16.46 16.7 16.4 ### ### ### 0.0
2014-Dec-31 Wed 16.47 16.55 ### 16.5 ### ### 1.2
2014-Dec-30 Tue 16.83 16.89 16.46 16.5 255,970 ### ### ### 1.2
2014-Dec-29 Mon 16.52 16.8 16.43 16.8 370,672 ### ### ### 1.2
2014-Dec-24 Wed ### ### ### 16.52 157,649 0 ### ### ###
2014-Dec-23 Tue 16.88 ### 16.49 16.57 285,246 2,351,853 19.9 19.9 ###
2014-Dec-22 Mon ### ### ### 16.74 61.7 61.7 1.2
2014-Dec-19 Fri 16.43 16.7 ### ### ### ### 0.0
2014-Dec-18 Thu ### 16.79 ### 16.25 ### ### ###
2014-Dec-17 Wed ### ### ### ### 81.2 81.2 0.0
2014-Dec-16 Tue 15.81 ### ### ### 472,150 0 ### ### 0.0
2014-Dec-15 Mon 15.45 15.84 ### 15.81 ### ### ###
2014-Dec-12 Fri ### ### 15.44 15.73 522,726 4,035,444 ### ### ###
2014-Dec-11 Thu 15.55 ### 15.24 15.46 ### ### 1.1
2014-Dec-10 Wed ### ### 15.72 ### 381,458 2,998,259 32.0 32.0 0.0
2014-Dec-09 Tue ### ### 15.74 ### ### ### 0.0
2014-Dec-08 Mon ### 16.48 ### ### ### ### 0.0
2014-Dec-05 Fri 15.7 ### ### ### 85.6 85.6 0.0
2014-Dec-04 Thu ### 15.85 ### 15.77 ### ### ###
2014-Dec-03 Wed 14.52 ### 14.5 14.78 373,688 ### 80.9 80.9 1.1
2014-Dec-02 Tue ### 14.51 ### 14.5 91.0 91.0 1.0
2014-Dec-01 Mon 14.29 ### 14.21 14.26 313,140 2,224,859 53.1 53.1 1.0
2014-Nov-28 Fri ### ### ### ### 20.2 20.2 0.0
2014-Nov-27 Thu 14.78 14.88 14.58 ### ### ### 0.0
2014-Nov-26 Wed 14.5 ### 14.48 14.83 377,180 2,730,783 ### ### ###
2014-Nov-25 Tue 14.49 ### ### 14.47 ### ### ###
2014-Nov-24 Mon ### 14.73 14.42 14.55 283,225 ### 26.6 26.6 ###
2014-Nov-21 Fri ### 14.53 ### 14.51 ### ### ###
2014-Nov-20 Thu ### ### ### ### 315,156 0 35.7 35.7 0.0
2014-Nov-19 Wed ### ### ### ### 22.9 22.9 0.0
2014-Nov-18 Tue ### ### ### ### ### ### 0.0
2014-Nov-17 Mon ### ### ### ### 206,686 0 19.1 19.1 0.0
2014-Nov-14 Fri ### ### 14.54 14.58 206,585 1,501,872 30.6 30.6 ###
2014-Nov-13 Thu ### ### 14.27 ### 86.9 86.9 0.0
2014-Nov-12 Wed 14.43 14.585 ### 14.44 418,144 ### ### ### ###
2014-Nov-11 Tue 14.57 ### ### ### 395,578 0 22.1 22.1 0.0
2014-Nov-10 Mon 14.85 ### 14.53 14.59 565,087 4,105,357 ### ### 1.0
2014-Nov-07 Fri 14.22 ### ### ### 765,078 0 89.8 89.8 0.0
2014-Nov-06 Thu ### ### ### ### 469,751 0 ### ### 0.0
2014-Nov-05 Wed 13.8 ### 13.77 ### 80.6 80.6 0.0
2014-Nov-04 Tue 13.46 13.82 13.45 13.74 89.2 89.2 ###
2014-Nov-03 Mon 13.5 13.58 13.28 ### 356,958 4,793,945 31.8 31.8 0.0
2014-Oct-31 Fri 13.59 ### 13.41 13.43 ### ### ###
2014-Oct-30 Thu 13.71 13.77 13.45 13.5 20.4 20.4 1.0
2014-Oct-29 Wed ### 13.85 ### ### 400,423 2,772,929 ### ### 0.0
2014-Oct-28 Tue 13.45 13.59 ### 13.58 269,281 ### 82.6 82.6 ###
2014-Oct-27 Mon ### ### 13.26 13.44 274,081 1,817,157 82.4 82.4 ###
2014-Oct-24 Fri ### ### ### 13.24 266,659 0 ### ### 0.9
2014-Oct-23 Thu 13.2 13.25 ### 13.21 239,723 ### 72.3 72.3 ###
2014-Oct-22 Wed ### 13.27 ### 13.25 ### ### ###
2014-Oct-21 Tue ### ### ### ### ### ### 0.0
2014-Oct-20 Mon ### 13.2 ### ### 377,380 ### 86.3 86.3 0.0
2014-Oct-17 Fri 12.45 12.84 12.45 12.82 ### ### 0.9
2014-Oct-16 Thu ### 12.375 ### ### 620,343 3,838,372 ### ### 0.0
2014-Oct-15 Wed ### 12.5 12.29 ### 342,658 4,247,245 73.7 73.7 0.0
2014-Oct-14 Tue 12.2 ### ### 12.41 339,579 0 76.0 76.0 ###
2014-Oct-13 Mon ### 12.52 12.21 12.26 369,984 4,574,852 ### ### 0.9
2014-Oct-10 Fri 12.4 12.75 ### ### ### ### 0.0
2014-Oct-09 Thu ### ### ### ### 365,173 0 86.4 86.4 0.0
2014-Oct-08 Wed 12.5 12.58 ### 12.47 ### ### ###
2014-Oct-07 Tue 13.2 13.21 ### 12.81 12.8 12.8 ###
2014-Oct-06 Mon 12.55 13.22 12.55 ### ### ### 0.0
2014-Oct-03 Fri 12.5 12.53 12.43 12.5 253,653 3,165,589 68.0 68.0 0.9
2014-Oct-02 Thu ### ### 12.5 12.56 25.5 25.5 0.9
2014-Oct-01 Wed 12.51 12.84 12.45 12.84 244,789 3,095,356 ### ### 0.9
2014-Sep-30 Tue ### ### 12.25 ### ### ### 0.0
2014-Sep-29 Mon ### ### ### ### 216,659 0 17.3 17.3 0.0
2014-Sep-26 Fri 12.8 12.85 ### ### 332,345 ### 20.3 20.3 0.0
2014-Sep-25 Thu ### ### 12.85 ### 323,677 2,079,624 83.4 83.4 0.0
2014-Sep-24 Wed 12.74 12.86 12.59 12.81 323,951 4,122,276 ### ### ###
2014-Sep-23 Tue 12.75 ### 12.73 ### 323,729 ### 85.1 85.1 0.0
2014-Sep-22 Mon ### ### 12.77 12.89 372,182 2,376,382 33.7 33.7 ###
2014-Sep-19 Fri ### ### 12.83 ### 1,111,879 ### ### ### 0.0
2014-Sep-18 Thu 12.72 ### 12.45 12.73 75.2 75.2 ###
2014-Sep-17 Wed 12.83 12.87 12.46 12.5 538,241 6,816,822 15.1 15.1 0.9
2014-Sep-16 Tue ### ### ### ### 15.1 15.1 0.0
2014-Sep-15 Mon ### ### ### ### ### ### 0.0
2014-Sep-12 Fri ### 13.29 ### ### 242,879 ### 80.3 80.3 0.0
2014-Sep-11 Thu 13.26 ### ### ### 262,041 0 ### ### 0.0
2014-Sep-10 Wed 13.22 ### ### 13.24 ### ### 0.9
2014-Sep-09 Tue ### 13.43 ### 13.43 314,971 ### ### ### ###
2014-Sep-08 Mon ### 13.4 ### 13.2 ### ### 0.9
2014-Sep-05 Fri ### 13.41 ### ### ### ### 0.0
2014-Sep-04 Thu 13.5 13.56 ### 13.4 530,655 3,597,840 27.0 27.0 1.0
2014-Sep-03 Wed 13.25 ### 13.22 13.5 421,089 ### ### ### 1.0
2014-Sep-02 Tue ### 13.43 13.2 13.26 21.8 21.8 0.9
2014-Sep-01 Mon 13.48 ### ### 13.46 34.5 34.5 ###
2014-Aug-29 Fri 13.4 13.52 13.26 13.4 602,826 8,071,840 69.8 69.8 1.0
2014-Aug-28 Thu ### 13.42 13.2 ### 663,646 8,833,128 75.3 75.3 0.0
2014-Aug-27 Wed 13.21 ### ### 13.4 541,070 0 81.0 81.0 1.0
2014-Aug-26 Tue ### 13.23 ### ### ### ### 0.0
2014-Aug-25 Mon ### 13.27 ### ### 233,847 1,551,574 33.4 33.4 0.0
2014-Aug-22 Fri ### ### 12.87 ### ### ### 0.0
2014-Aug-21 Thu ### ### ### 12.85 1,467,175 0 24.3 24.3 0.9
2014-Aug-20 Wed 12.85 ### ### 12.8 667,089 0 ### ### 0.9
2014-Aug-19 Tue ### ### ### ### 67.3 67.3 0.0
2014-Aug-18 Mon 12.85 ### ### 12.83 1,224,253 0 ### ### ###
2014-Aug-15 Fri 12.2 12.85 ### 12.84 ### ### 0.9
2014-Aug-14 Thu 11.7 11.85 ### 11.79 ### ### 0.8
2014-Aug-13 Wed 11.44 11.7 ### ### ### ### 0.0
2014-Aug-12 Tue 11.23 11.45 11.21 11.45 80.8 80.8 0.8
2014-Aug-11 Mon ### 11.26 ### ### 446,928 ### ### ### 0.0
2014-Aug-08 Fri ### ### 10.76 ### 29.7 29.7 0.0
2014-Aug-07 Thu ### 11.22 ### ### 364,945 2,047,341 27.5 27.5 0.0
2014-Aug-06 Wed 11.4 11.53 ### ### 419,445 ### 14.9 14.9 0.0
2014-Aug-05 Tue 11.59 ### 11.41 11.49 29.4 29.4 ###
2014-Aug-04 Mon ### 11.51 11.25 11.5 261,122 ### ### ### ###
2014-Aug-01 Fri ### ### 11.27 ### ### ### 0.0
2014-Jul-31 Thu 11.85 ### 11.81 11.85 ### ### ###
2014-Jul-30 Wed 11.79 ### ### 11.85 499,571 0 70.6 70.6 ###
2014-Jul-29 Tue ### ### 11.76 11.79 361,625 2,126,355 ### ### 0.8
2014-Jul-28 Mon ### ### 11.84 11.88 22.6 22.6 0.8
2014-Jul-25 Fri 12.27 ### ### ### ### ### 0.0
2014-Jul-24 Thu 12.2 ### ### ### 658,022 0 ### ### 0.0
2014-Jul-23 Wed ### ### 11.225 ### 94.2 94.2 0.0
2014-Jul-22 Tue ### ### ### 11.23 315,457 0 24.6 24.6 0.8
2014-Jul-21 Mon 11.4 11.47 ### ### ### ### 0.0
2014-Jul-18 Fri ### 11.4 11.21 11.4 ### ### 0.8
2014-Jul-17 Thu 11.5 11.57 11.41 11.44 29.4 29.4 0.8
2014-Jul-16 Wed 11.29 ### 11.21 11.24 193,254 1,083,188 27.1 27.1 0.8
2014-Jul-15 Tue 11.56 ### ### ### ### ### 0.0
2014-Jul-14 Mon 11.26 11.54 11.26 11.53 251,325 ### 89.4 89.4 ###
2014-Jul-11 Fri 11.25 11.4 ### 11.21 25.1 25.1 ###
2014-Jul-10 Thu 11.44 11.53 ### 11.51 406,828 ### ### ### 0.8
2014-Jul-09 Wed 11.7 11.75 ### 11.44 385,071 ### 15.9 15.9 0.8
2014-Jul-08 Tue ### 11.8 11.59 11.77 452,522 5,292,244 82.3 82.3 ###
2014-Jul-07 Mon 11.51 ### 11.5 ### 431,127 2,478,980 ### ### 0.0
2014-Jul-04 Fri 11.22 11.56 11.22 11.5 84.5 84.5 ###
2014-Jul-03 Thu ### ### 10.86 ### 448,989 ### 74.7 74.7 0.0
2014-Jul-02 Wed ### ### ### ### 72.2 72.2 0.0
2014-Jul-01 Tue ### ### ### ### 517,373 0 ### ### 0.0
2014-Jun-30 Mon 10.78 ### 10.55 ### 82.9 82.9 0.0
2014-Jun-27 Fri ### ### 10.76 10.8 18.0 18.0 ###
2014-Jun-26 Thu ### ### ### ### 690,486 0 62.2 62.2 0.0
2014-Jun-25 Wed 10.88 ### 10.7 ### 601,454 3,217,778 72.1 72.1 0.0
2014-Jun-24 Tue ### ### ### ### 598,878 0 ### ### 0.0
2014-Jun-23 Mon 11.2 ### ### ### ### ### 0.0
2014-Jun-20 Fri 11.2 ### ### ### ### ### 0.0
2014-Jun-19 Thu ### 11.27 ### 11.21 875,883 ### ### ### ###
2014-Jun-18 Wed ### ### 10.88 10.89 625,655 ### ### ### 0.8
2014-Jun-17 Tue ### ### ### ### 321,740 0 75.4 75.4 0.0
2014-Jun-16 Mon 11.29 ### ### ### 346,423 0 ### ### 0.0
2014-Jun-13 Fri 11.25 ### 10.87 ### ### ### 0.0
2014-Jun-12 Thu 11.53 ### ### ### 613,780 0 ### ### 0.0
2014-Jun-11 Wed ### 11.75 11.525 11.59 493,141 5,738,928 26.9 26.9 0.8
2014-Jun-10 Tue 11.85 11.87 ### 11.72 25.4 25.4 0.8
2014-Jun-06 Fri 11.78 ### 11.75 11.86 ### ### 0.8
2014-Jun-05 Thu 11.85 ### ### 11.78 452,679 0 29.4 29.4 ###
2014-Jun-04 Wed 12.24 12.24 ### ### ### ### 0.0
2014-Jun-03 Tue ### 12.385 ### ### 333,780 ### ### ### 0.0
2014-Jun-02 Mon ### ### 12.26 ### 89.8 89.8 0.0
2014-May-30 Fri ### 12.72 ### 12.4 ### ### 0.9
2014-May-29 Thu 12.5 ### 12.48 12.57 214,740 1,339,977 78.0 78.0 0.9
2014-May-28 Wed ### ### ### 12.52 254,377 0 ### ### 0.9
2014-May-27 Tue 12.42 12.42 ### 12.25 150,780 936,343 18.2 18.2 0.9
2014-May-26 Mon 12.25 12.42 12.23 ### 153,222 ### 82.6 82.6 0.0
2014-May-23 Fri 12.24 ### ### ### 160,941 0 22.2 22.2 0.0
2014-May-22 Thu ### 12.27 11.88 12.24 88.6 88.6 0.9
2014-May-21 Wed ### 11.85 11.57 11.82 292,444 ### ### ### 0.8
2014-May-20 Tue ### ### 11.7 11.81 253,443 1,482,641 ### ### ###
2014-May-19 Mon ### ### ### ### 322,778 0 30.0 30.0 0.0
2014-May-16 Fri 12.24 12.26 ### ### 413,656 ### ### ### 0.0
2014-May-15 Thu ### 12.46 ### 12.41 89.4 89.4 ###
2014-May-14 Wed ### ### ### 12.26 ### ### 0.9
2014-May-13 Tue ### 12.21 ### ### ### ### 0.0
2014-May-12 Mon ### ### ### ### 241,287 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-19 07:22:04 thru 2024-05-19 07:22:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000