Mastermyne Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.840	0.840	0.815	0.815	0.787	21,620
2022-01-20	0.835	0.840	0.820	0.840	0.811	18,194
2022-01-19	0.840	0.840	0.815	0.835	0.806	38,919
2022-01-18	0.835	0.845	0.820	0.835	0.806	40,142
2022-01-17	0.870	0.870	0.815	0.815	0.787	54,050
2022-01-14	0.850	0.870	0.840	0.850	0.821	80,627
2022-01-13	0.870	0.870	0.850	0.850	0.821	34,673
2022-01-12	0.860	0.860	0.843	0.860	0.830	61,140
2022-01-11	0.835	0.855	0.835	0.840	0.811	8,170
2022-01-10	0.835	0.853	0.830	0.850	0.821	20,451
2022-01-07	0.820	0.855	0.810	0.850	0.821	25,302
2022-01-06	0.865	0.865	0.820	0.820	0.792	93,051
2022-01-05	0.840	0.860	0.840	0.860	0.830	18,628
2022-01-04	0.840	0.850	0.835	0.835	0.806	14,136
2021-12-31	0.840	0.840	0.840	0.840	0.811	2,165
2021-12-30	0.840	0.840	0.830	0.840	0.811	13,972
2021-12-29	0.835	0.840	0.830	0.840	0.811	40,835
2021-12-24	0.835	0.835	0.830	0.830	0.801	12,130
2021-12-23	0.800	0.800	0.800	0.800	0.772	0
2021-12-22	0.800	0.820	0.800	0.800	0.772	51,801
2021-12-21	0.820	0.840	0.800	0.800	0.772	45,400
2021-12-20	0.785	0.800	0.785	0.800	0.772	2,380
2021-12-17	0.800	0.800	0.770	0.770	0.743	32,576
2021-12-16	0.820	0.835	0.790	0.800	0.772	117,007
2021-12-15	0.825	0.825	0.815	0.820	0.792	1,763
2021-12-14	0.805	0.825	0.805	0.825	0.797	29,627
2021-12-13	0.805	0.805	0.805	0.805	0.777	5,409
2021-12-10	0.800	0.815	0.800	0.815	0.787	13,722
2021-12-09	0.795	0.810	0.790	0.800	0.772	28,409
2021-12-08	0.780	0.800	0.765	0.800	0.772	41,245
2021-12-07	0.780	0.780	0.775	0.780	0.753	30,026
2021-12-06	0.770	0.780	0.760	0.775	0.748	36,314
2021-12-03	0.755	0.770	0.755	0.770	0.743	25,161
2021-12-02	0.780	0.790	0.760	0.760	0.734	16,133
2021-12-01	0.770	0.790	0.770	0.790	0.763	18,951
2021-11-30	0.795	0.795	0.790	0.790	0.763	59,849
2021-11-29	0.750	0.800	0.745	0.800	0.772	207,482
2021-11-26	0.810	0.810	0.775	0.780	0.753	125,257
2021-11-25	0.790	0.820	0.785	0.785	0.758	126,514
2021-11-24	0.845	0.845	0.785	0.785	0.758	161,528
2021-11-23	0.865	0.865	0.850	0.860	0.830	58,569
2021-11-22	0.865	0.870	0.865	0.865	0.835	18,785
2021-11-19	0.895	0.900	0.875	0.880	0.850	20,619
2021-11-18	0.900	0.900	0.840	0.870	0.840	129,205
2021-11-17	0.915	0.940	0.895	0.900	0.869	37,601
2021-11-16	0.925	0.930	0.920	0.920	0.888	4,524
2021-11-15	0.990	0.990	0.920	0.960	0.927	88,954
2021-11-12	0.990	0.990	0.950	0.950	0.917	57,615
2021-11-11	0.990	0.990	0.960	0.970	0.937	35,094
2021-11-10	0.945	0.995	0.945	0.970	0.937	185,018
2021-11-09	0.940	0.940	0.930	0.935	0.903	47,178
2021-11-08	0.930	0.950	0.930	0.940	0.908	19,717
2021-11-05	0.918	0.920	0.915	0.920	0.888	93,705
2021-11-04	0.938	0.938	0.920	0.920	0.888	30,756
2021-11-03	0.955	0.955	0.930	0.930	0.898	21,240
2021-11-02	0.960	0.960	0.900	0.925	0.893	88,658
2021-11-01	0.960	0.970	0.960	0.960	0.927	32,299
2021-10-29	0.955	0.960	0.940	0.960	0.927	175,149
2021-10-28	0.930	0.950	0.910	0.920	0.888	74,429
2021-10-27	0.950	0.950	0.910	0.920	0.888	144,823

← NewerPage 21 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.