Mastermyne Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.695	0.730	0.695	0.730	0.730	70,356
2026-10-15	0.690	0.725	0.690	0.725	0.725	108,627
2026-10-14	0.705	0.735	0.695	0.720	0.720	314,649
2026-10-13	0.705	0.740	0.675	0.705	0.705	262,673
2026-10-12	0.770	0.770	0.680	0.710	0.710	255,131
2026-10-09	0.770	0.805	0.750	0.770	0.770	617,790
2026-10-08	0.800	0.800	0.715	0.725	0.725	168,648
2026-10-07	0.760	0.800	0.745	0.800	0.800	386,705
2026-10-06	0.760	0.765	0.720	0.755	0.755	494,060
2026-10-05	0.760	0.760	0.720	0.755	0.755	257,140
2026-10-02	0.800	0.800	0.760	0.760	0.760	217,895
2026-10-01	0.760	0.820	0.760	0.815	0.815	1,037,127
2026-09-30	0.760	0.785	0.750	0.785	0.785	326,300
2026-09-29	0.755	0.770	0.750	0.750	0.750	158,797
2026-09-28	0.745	0.785	0.743	0.785	0.785	261,206
2026-09-25	0.755	0.780	0.745	0.770	0.770	339,138
2026-09-24	0.770	0.770	0.745	0.760	0.760	163,058
2026-09-23	0.745	0.785	0.745	0.775	0.775	362,001
2026-09-22	0.735	0.770	0.725	0.745	0.745	299,335
2026-09-21	0.740	0.790	0.733	0.735	0.735	189,429
2026-09-18	0.790	0.825	0.755	0.755	0.755	1,135,311
2026-09-17	0.780	0.805	0.730	0.800	0.800	1,511,339
2026-09-16	0.720	0.780	0.710	0.780	0.780	1,150,751
2026-09-15	0.660	0.720	0.655	0.720	0.720	1,268,890
2026-09-14	0.665	0.675	0.645	0.660	0.660	366,858
2026-09-11	0.630	0.675	0.620	0.655	0.655	414,228
2026-09-10	0.650	0.660	0.630	0.645	0.645	428,330
2026-09-09	0.613	0.655	0.613	0.650	0.650	357,273
2026-09-08	0.610	0.620	0.605	0.615	0.615	74,377
2026-09-07	0.570	0.625	0.565	0.620	0.620	460,365
2026-09-04	0.630	0.630	0.605	0.605	0.605	122,713
2026-09-03	0.640	0.640	0.625	0.635	0.635	266,377
2026-09-02	0.605	0.635	0.605	0.625	0.625	233,055
2026-09-01	0.635	0.635	0.605	0.620	0.620	221,839
2026-08-31	0.685	0.695	0.605	0.635	0.635	439,033
2026-08-28	0.630	0.675	0.630	0.665	0.665	1,232,379
2026-08-27	0.605	0.640	0.605	0.630	0.630	1,007,916
2026-08-26	0.550	0.610	0.525	0.600	0.600	1,111,962
2026-08-25	0.570	0.615	0.570	0.600	0.600	308,488
2026-08-24	0.525	0.590	0.525	0.580	0.580	215,348
2026-08-21	0.520	0.560	0.520	0.540	0.540	168,679
2026-08-20	0.575	0.575	0.520	0.520	0.520	98,117
2026-08-19	0.540	0.545	0.530	0.540	0.540	27,857
2026-08-18	0.540	0.550	0.540	0.540	0.540	51,236
2026-08-17	0.595	0.605	0.525	0.540	0.540	436,221
2026-08-14	0.570	0.595	0.540	0.595	0.595	483,935
2026-08-13	0.550	0.570	0.540	0.565	0.565	188,538
2026-08-12	0.560	0.580	0.535	0.540	0.540	106,911
2026-08-11	0.605	0.625	0.540	0.540	0.540	320,415
2026-08-10	0.560	0.600	0.560	0.600	0.600	1,174,558
2026-08-07	0.570	0.590	0.530	0.530	0.530	596,974
2026-08-06	0.500	0.565	0.495	0.550	0.550	1,390,346
2026-08-05	0.450	0.540	0.450	0.515	0.515	2,333,550
2026-08-04	0.385	0.410	0.385	0.410	0.410	1,497,669
2026-08-03	0.420	0.420	0.385	0.400	0.400	23,832
2026-07-31	0.405	0.405	0.390	0.400	0.400	248,731
2026-07-30	0.430	0.430	0.385	0.400	0.400	195,480
2026-07-29	0.445	0.450	0.415	0.430	0.430	69,723
2026-07-28	0.440	0.450	0.430	0.450	0.450	92,058
2026-07-27	0.450	0.455	0.420	0.430	0.430	239,760

Page 1 of 2 · 65 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.