Mastermyne Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.355	0.355	0.340	0.355	0.343	70,807
2022-10-06	0.340	0.385	0.340	0.355	0.343	190,476
2022-10-05	0.345	0.360	0.345	0.350	0.338	134,090
2022-10-04	0.325	0.345	0.325	0.345	0.333	30,702
2022-10-03	0.320	0.345	0.320	0.345	0.333	6,111
2022-09-30	0.340	0.340	0.315	0.315	0.304	71,057
2022-09-29	0.350	0.350	0.330	0.330	0.319	53,431
2022-09-28	0.355	0.355	0.355	0.355	0.343	41,230
2022-09-27	0.355	0.370	0.355	0.370	0.357	45,668
2022-09-26	0.365	0.385	0.360	0.380	0.367	181,075
2022-09-23	0.365	0.380	0.365	0.380	0.367	115,260
2022-09-21	0.360	0.370	0.360	0.360	0.348	50,475
2022-09-20	0.360	0.360	0.360	0.360	0.348	2,250
2022-09-19	0.370	0.370	0.360	0.360	0.348	232,772
2022-09-16	0.355	0.380	0.355	0.380	0.367	11,154
2022-09-15	0.355	0.395	0.355	0.360	0.348	21,134
2022-09-14	0.370	0.370	0.370	0.370	0.357	5,425
2022-09-13	0.355	0.395	0.355	0.380	0.367	66,360
2022-09-12	0.380	0.380	0.370	0.375	0.362	93,308
2022-09-09	0.395	0.405	0.390	0.405	0.391	19,442
2022-09-08	0.375	0.415	0.370	0.405	0.391	75,890
2022-09-07	0.380	0.380	0.370	0.370	0.357	89,330
2022-09-06	0.380	0.420	0.380	0.380	0.367	165,557
2022-09-05	0.415	0.415	0.415	0.415	0.401	24,096
2022-09-02	0.410	0.420	0.410	0.415	0.401	34,827
2022-09-01	0.370	0.400	0.370	0.400	0.386	108,168
2022-08-31	0.375	0.440	0.375	0.390	0.377	107,035
2022-08-30	0.450	0.450	0.355	0.365	0.352	315,206
2022-08-29	0.460	0.470	0.450	0.450	0.435	19,271
2022-08-26	0.480	0.480	0.465	0.470	0.454	89,069
2022-08-25	0.475	0.480	0.470	0.480	0.463	41,727
2022-08-24	0.490	0.490	0.480	0.480	0.463	70,067
2022-08-23	0.490	0.490	0.490	0.490	0.473	2,100
2022-08-22	0.485	0.485	0.485	0.485	0.468	1,080
2022-08-19	0.470	0.510	0.470	0.500	0.483	45,902
2022-08-18	0.485	0.490	0.465	0.470	0.454	60,858
2022-08-17	0.530	0.530	0.510	0.510	0.492	89,356
2022-08-16	0.525	0.530	0.525	0.530	0.512	24,153
2022-08-15	0.525	0.540	0.520	0.540	0.521	10,423
2022-08-12	0.525	0.540	0.520	0.520	0.502	31,999
2022-08-11	0.510	0.510	0.510	0.510	0.492	20,000
2022-08-10	0.500	0.510	0.500	0.500	0.483	17,033
2022-08-09	0.495	0.495	0.495	0.495	0.478	3,266
2022-08-08	0.460	0.475	0.460	0.475	0.459	23,260
2022-08-05	0.450	0.450	0.450	0.450	0.435	0
2022-08-04	0.460	0.460	0.445	0.450	0.435	143,758
2022-08-03	0.430	0.465	0.430	0.460	0.444	268,611
2022-08-02	0.430	0.430	0.410	0.430	0.415	59,444
2022-08-01	0.430	0.470	0.390	0.430	0.415	126,659
2022-07-29	0.440	0.460	0.440	0.440	0.425	52,681
2022-07-28	0.425	0.435	0.425	0.435	0.420	33,832
2022-07-27	0.400	0.400	0.395	0.395	0.381	9,718
2022-07-26	0.395	0.428	0.395	0.428	0.413	42,093
2022-07-25	0.420	0.420	0.390	0.400	0.386	34,164
2022-07-22	0.410	0.430	0.410	0.415	0.401	13,809
2022-07-21	0.400	0.400	0.390	0.390	0.377	57,518
2022-07-20	0.385	0.400	0.385	0.400	0.386	42,296
2022-07-19	0.405	0.410	0.385	0.385	0.372	66,844
2022-07-18	0.400	0.405	0.385	0.405	0.391	105,708
2022-07-15	0.420	0.420	0.415	0.420	0.406	9,132

← NewerPage 18 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-06	0.0050 AUD
2021-09-23	0.0225 AUD
2021-03-25	0.0075 AUD
2020-09-24	0.0400 AUD
2020-03-26	0.0200 AUD
2019-09-26	0.0400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.