Mayne Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.550 | 2.560 | 2.520 | 2.540 | 2.540 | 120,955 |
| 2026-10-19 | 2.520 | 2.605 | 2.520 | 2.550 | 2.550 | 125,283 |
| 2026-10-16 | 2.500 | 2.625 | 2.500 | 2.520 | 2.520 | 103,574 |
| 2026-10-15 | 2.690 | 2.690 | 2.490 | 2.490 | 2.490 | 158,899 |
| 2026-10-14 | 2.680 | 2.820 | 2.620 | 2.690 | 2.690 | 131,068 |
| 2026-10-13 | 2.550 | 2.590 | 2.490 | 2.540 | 2.540 | 119,710 |
| 2026-10-12 | 2.580 | 2.590 | 2.490 | 2.520 | 2.520 | 216,511 |
| 2026-10-09 | 2.770 | 2.770 | 2.660 | 2.660 | 2.660 | 87,200 |
| 2026-10-08 | 2.840 | 2.840 | 2.750 | 2.750 | 2.750 | 129,521 |
| 2026-10-07 | 2.800 | 2.830 | 2.790 | 2.830 | 2.830 | 48,100 |
| 2026-10-06 | 2.820 | 2.850 | 2.780 | 2.830 | 2.830 | 101,971 |
| 2026-10-05 | 2.825 | 2.850 | 2.810 | 2.820 | 2.820 | 45,764 |
| 2026-10-02 | 2.850 | 2.850 | 2.800 | 2.850 | 2.850 | 40,842 |
| 2026-10-01 | 2.890 | 2.960 | 2.810 | 2.850 | 2.850 | 81,048 |
| 2026-09-30 | 2.810 | 2.920 | 2.810 | 2.920 | 2.920 | 172,975 |
| 2026-09-29 | 2.840 | 2.860 | 2.810 | 2.830 | 2.830 | 91,008 |
| 2026-09-28 | 2.800 | 2.840 | 2.780 | 2.830 | 2.830 | 104,609 |
| 2026-09-25 | 2.950 | 2.950 | 2.800 | 2.810 | 2.810 | 96,340 |
| 2026-09-24 | 2.810 | 2.950 | 2.790 | 2.950 | 2.950 | 237,400 |
| 2026-09-23 | 2.880 | 2.900 | 2.830 | 2.900 | 2.900 | 112,162 |
| 2026-09-22 | 2.840 | 2.910 | 2.840 | 2.870 | 2.870 | 111,783 |
| 2026-09-21 | 3.000 | 3.000 | 2.840 | 2.850 | 2.850 | 291,645 |
| 2026-09-18 | 3.010 | 3.020 | 2.960 | 3.010 | 3.010 | 272,099 |
| 2026-09-17 | 3.000 | 3.030 | 2.970 | 3.020 | 3.020 | 84,767 |
| 2026-09-16 | 3.050 | 3.050 | 2.995 | 3.000 | 3.000 | 83,795 |
| 2026-09-15 | 3.000 | 3.060 | 2.960 | 3.030 | 3.030 | 365,383 |
| 2026-09-14 | 2.960 | 3.060 | 2.960 | 3.060 | 3.060 | 77,874 |
| 2026-09-11 | 3.000 | 3.010 | 2.920 | 2.960 | 2.960 | 238,134 |
| 2026-09-10 | 3.150 | 3.170 | 2.990 | 3.000 | 3.000 | 450,658 |
| 2026-09-09 | 3.190 | 3.230 | 3.150 | 3.180 | 3.180 | 552,928 |
| 2026-09-08 | 3.110 | 3.190 | 3.090 | 3.160 | 3.160 | 508,133 |
| 2026-09-07 | 3.150 | 3.150 | 3.090 | 3.120 | 3.120 | 222,285 |
| 2026-09-04 | 3.110 | 3.130 | 3.070 | 3.110 | 3.110 | 350,972 |
| 2026-09-03 | 3.200 | 3.200 | 3.100 | 3.110 | 3.110 | 47,033 |
| 2026-09-02 | 3.220 | 3.330 | 3.120 | 3.120 | 3.120 | 269,888 |
| 2026-09-01 | 3.100 | 3.240 | 3.100 | 3.230 | 3.230 | 144,051 |
| 2026-08-31 | 3.030 | 3.170 | 3.030 | 3.100 | 3.100 | 131,947 |
| 2026-08-28 | 3.140 | 3.150 | 2.900 | 3.010 | 3.010 | 696,512 |
| 2026-08-27 | 3.160 | 3.190 | 3.100 | 3.120 | 3.120 | 97,151 |
| 2026-08-26 | 3.210 | 3.210 | 3.160 | 3.170 | 3.170 | 160,518 |
| 2026-08-25 | 3.210 | 3.230 | 3.160 | 3.200 | 3.200 | 84,234 |
| 2026-08-24 | 3.250 | 3.260 | 3.160 | 3.180 | 3.180 | 172,645 |
| 2026-08-21 | 3.320 | 3.350 | 3.210 | 3.260 | 3.260 | 224,973 |
| 2026-08-20 | 3.230 | 3.390 | 3.230 | 3.350 | 3.350 | 231,117 |
| 2026-08-19 | 3.220 | 3.235 | 3.170 | 3.230 | 3.230 | 152,324 |
| 2026-08-18 | 3.300 | 3.345 | 3.230 | 3.230 | 3.230 | 198,564 |
| 2026-08-17 | 3.300 | 3.300 | 3.210 | 3.300 | 3.300 | 232,715 |
| 2026-08-14 | 3.235 | 3.300 | 3.165 | 3.200 | 3.200 | 254,141 |
| 2026-08-13 | 3.270 | 3.270 | 3.200 | 3.240 | 3.240 | 122,798 |
| 2026-08-12 | 3.240 | 3.295 | 3.190 | 3.270 | 3.270 | 80,488 |
| 2026-08-11 | 3.300 | 3.340 | 3.130 | 3.260 | 3.260 | 335,975 |
| 2026-08-10 | 3.180 | 3.250 | 3.150 | 3.250 | 3.250 | 240,461 |
| 2026-08-07 | 3.100 | 3.195 | 2.980 | 3.150 | 3.150 | 374,427 |
| 2026-08-06 | 3.130 | 3.200 | 3.030 | 3.100 | 3.100 | 339,370 |
| 2026-08-05 | 3.060 | 3.160 | 3.020 | 3.130 | 3.130 | 393,692 |
| 2026-08-04 | 2.960 | 3.110 | 2.870 | 3.050 | 3.050 | 703,095 |
| 2026-08-03 | 2.800 | 2.960 | 2.750 | 2.930 | 2.930 | 1,533,634 |
| 2026-07-31 | 2.610 | 2.660 | 2.415 | 2.660 | 2.660 | 407,453 |
| 2026-07-30 | 2.630 | 2.660 | 2.600 | 2.600 | 2.600 | 223,169 |
| 2026-07-29 | 2.630 | 2.670 | 2.610 | 2.640 | 2.640 | 126,272 |
Page 1 of 2 · 67 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-01-18 | 0.5440 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.