Mastermyne Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-07-14	0.415	0.415	0.415	0.415	0.401	0
2022-07-13	0.415	0.415	0.415	0.415	0.401	10,000
2022-07-12	0.410	0.410	0.410	0.410	0.396	400
2022-07-11	0.410	0.410	0.410	0.410	0.396	1,000
2022-07-08	0.415	0.435	0.410	0.430	0.415	83,273
2022-07-07	0.430	0.445	0.410	0.415	0.401	115,592
2022-07-06	0.395	0.395	0.395	0.395	0.381	0
2022-07-05	0.370	0.395	0.370	0.395	0.381	65,366
2022-07-04	0.400	0.410	0.355	0.355	0.343	118,240
2022-07-01	0.375	0.375	0.375	0.375	0.362	0
2022-06-30	0.385	0.385	0.375	0.375	0.362	250,991
2022-06-29	0.385	0.390	0.380	0.385	0.372	53,660
2022-06-28	0.380	0.385	0.375	0.375	0.362	151,567
2022-06-27	0.420	0.420	0.380	0.400	0.386	90,903
2022-06-24	0.380	0.420	0.380	0.420	0.406	24,352
2022-06-23	0.400	0.400	0.380	0.380	0.367	41,288
2022-06-22	0.395	0.410	0.390	0.400	0.386	76,571
2022-06-21	0.425	0.425	0.400	0.400	0.386	132,331
2022-06-20	0.420	0.420	0.400	0.420	0.406	54,975
2022-06-17	0.415	0.420	0.410	0.420	0.406	56,696
2022-06-16	0.405	0.410	0.405	0.410	0.396	288,914
2022-06-15	0.430	0.450	0.410	0.410	0.396	100,911
2022-06-14	0.455	0.455	0.415	0.420	0.406	185,814
2022-06-10	0.470	0.470	0.450	0.463	0.447	147,883
2022-06-09	0.460	0.460	0.445	0.445	0.430	143,355
2022-06-08	0.470	0.470	0.445	0.460	0.444	57,831
2022-06-07	0.455	0.460	0.430	0.460	0.444	119,839
2022-06-06	0.480	0.480	0.460	0.460	0.444	116,319
2022-06-03	0.500	0.505	0.500	0.500	0.483	2,442
2022-06-02	0.510	0.513	0.500	0.503	0.485	106,311
2022-06-01	0.510	0.510	0.495	0.495	0.478	82,913
2022-05-31	0.495	0.570	0.495	0.570	0.550	74,087
2022-05-30	0.518	0.518	0.500	0.500	0.483	104,619
2022-05-27	0.550	0.590	0.530	0.530	0.512	266,563
2022-05-26	0.560	0.560	0.545	0.550	0.531	55,365
2022-05-25	0.490	0.610	0.490	0.560	0.541	97,106
2022-05-24	0.450	0.455	0.440	0.440	0.425	42,999
2022-05-23	0.470	0.470	0.435	0.460	0.444	123,404
2022-05-20	0.475	0.485	0.470	0.475	0.459	43,669
2022-05-19	0.475	0.480	0.475	0.480	0.463	32,075
2022-05-18	0.470	0.470	0.470	0.470	0.454	0
2022-05-17	0.470	0.480	0.470	0.470	0.454	68,866
2022-05-16	0.485	0.495	0.475	0.475	0.459	31,126
2022-05-13	0.505	0.505	0.490	0.490	0.473	53,499
2022-05-12	0.490	0.500	0.490	0.500	0.483	181,104
2022-05-11	0.505	0.505	0.490	0.490	0.473	129,198
2022-05-10	0.500	0.510	0.495	0.500	0.483	146,647
2022-05-09	0.510	0.510	0.510	0.510	0.492	4,000
2022-05-06	0.525	0.525	0.500	0.510	0.492	49,264
2022-05-05	0.515	0.515	0.510	0.510	0.492	73,601
2022-05-04	0.520	0.533	0.510	0.510	0.492	92,507
2022-05-03	0.535	0.550	0.520	0.520	0.502	300,151
2022-05-02	0.530	0.540	0.525	0.525	0.507	114,664
2022-04-29	0.525	0.540	0.525	0.530	0.512	326,567
2022-04-28	0.530	0.553	0.510	0.510	0.492	465,781
2022-04-27	0.490	0.530	0.480	0.480	0.463	89,153
2022-04-26	0.485	0.518	0.485	0.490	0.473	42,465
2022-04-22	0.485	0.570	0.485	0.500	0.483	219,022

← NewerPage 19 of 22 · 1,270 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.