Mastermyne Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.515	0.515	0.490	0.490	0.473	87,252
2022-04-19	0.535	0.535	0.465	0.495	0.478	410,354
2022-04-14	0.525	0.538	0.525	0.525	0.507	63,447
2022-04-13	0.525	0.530	0.520	0.530	0.512	69,044
2022-04-12	0.550	0.575	0.525	0.535	0.517	69,593
2022-04-11	0.565	0.570	0.555	0.555	0.536	74,571
2022-04-08	0.575	0.578	0.560	0.560	0.541	177,387
2022-04-07	0.595	0.595	0.565	0.585	0.565	82,294
2022-04-06	0.570	0.595	0.570	0.595	0.575	38,769
2022-04-05	0.595	0.600	0.580	0.580	0.560	121,128
2022-04-04	0.605	0.625	0.595	0.595	0.575	40,662
2022-04-01	0.610	0.610	0.590	0.600	0.579	87,740
2022-03-31	0.610	0.615	0.595	0.615	0.594	197,037
2022-03-30	0.605	0.605	0.590	0.603	0.582	202,406
2022-03-29	0.610	0.625	0.605	0.605	0.584	144,995
2022-03-28	0.600	0.620	0.570	0.600	0.579	780,630
2022-03-25	0.670	0.680	0.665	0.680	0.657	18,564
2022-03-24	0.680	0.680	0.670	0.670	0.647	58,620
2022-03-23	0.700	0.700	0.670	0.675	0.652	45,839
2022-03-22	0.690	0.700	0.685	0.690	0.666	37,304
2022-03-21	0.700	0.700	0.690	0.690	0.666	12,004
2022-03-18	0.725	0.725	0.700	0.700	0.676	79,112
2022-03-17	0.700	0.735	0.700	0.710	0.686	83,411
2022-03-16	0.710	0.718	0.708	0.708	0.683	51,717
2022-03-15	0.720	0.735	0.705	0.705	0.681	76,571
2022-03-14	0.730	0.730	0.703	0.710	0.686	22,678
2022-03-11	0.700	0.700	0.685	0.700	0.676	26,189
2022-03-10	0.700	0.725	0.690	0.710	0.686	61,519
2022-03-09	0.700	0.710	0.700	0.700	0.676	26,082
2022-03-08	0.720	0.735	0.700	0.715	0.690	99,723
2022-03-07	0.705	0.720	0.690	0.690	0.666	2,796
2022-03-04	0.685	0.685	0.685	0.685	0.661	1,008
2022-03-03	0.680	0.685	0.680	0.685	0.661	33,769
2022-03-02	0.695	0.695	0.675	0.675	0.652	12,602
2022-03-01	0.688	0.700	0.670	0.700	0.676	37,949
2022-02-28	0.690	0.700	0.660	0.685	0.661	125,153
2022-02-25	0.700	0.700	0.665	0.700	0.676	115,454
2022-02-24	0.740	0.740	0.650	0.700	0.676	107,882
2022-02-23	0.740	0.743	0.710	0.725	0.700	130,100
2022-02-22	0.750	0.750	0.730	0.750	0.724	97,670
2022-02-21	0.760	0.760	0.740	0.740	0.715	16,585
2022-02-18	0.730	0.740	0.730	0.740	0.715	36,927
2022-02-17	0.735	0.740	0.730	0.730	0.705	63,465
2022-02-16	0.750	0.750	0.730	0.730	0.705	16,964
2022-02-15	0.730	0.730	0.730	0.730	0.705	0
2022-02-14	0.790	0.790	0.730	0.730	0.705	49,210
2022-02-11	0.780	0.780	0.760	0.760	0.734	36,834
2022-02-10	0.765	0.775	0.745	0.745	0.719	64,895
2022-02-09	0.765	0.795	0.765	0.765	0.739	21,904
2022-02-08	0.765	0.765	0.720	0.760	0.734	10,776
2022-02-07	0.725	0.740	0.720	0.720	0.695	96,135
2022-02-04	0.735	0.735	0.725	0.725	0.700	39,789
2022-02-03	0.740	0.740	0.730	0.735	0.710	41,128
2022-02-02	0.750	0.758	0.730	0.730	0.705	101,080
2022-02-01	0.760	0.760	0.730	0.735	0.710	132,695
2022-01-31	0.780	0.785	0.760	0.760	0.734	58,502
2022-01-28	0.780	0.780	0.760	0.760	0.734	10,652
2022-01-27	0.800	0.800	0.755	0.760	0.734	43,352
2022-01-25	0.815	0.815	0.780	0.780	0.753	162,614
2022-01-24	0.815	0.825	0.815	0.820	0.792	18,189

← NewerPage 20 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.