Mayne Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 5.030 | 5.060 | 4.770 | 4.780 | 4.780 | 187,068 |
| 2024-09-02 | 5.250 | 5.250 | 5.030 | 5.110 | 5.110 | 323,357 |
| 2024-08-30 | 5.160 | 5.265 | 5.050 | 5.250 | 5.250 | 373,217 |
| 2024-08-29 | 5.160 | 5.240 | 5.080 | 5.190 | 5.190 | 333,940 |
| 2024-08-28 | 5.070 | 5.340 | 5.020 | 5.160 | 5.160 | 421,083 |
| 2024-08-27 | 4.810 | 5.105 | 4.755 | 5.040 | 5.040 | 344,518 |
| 2024-08-26 | 4.440 | 4.810 | 4.440 | 4.810 | 4.810 | 362,860 |
| 2024-08-23 | 4.400 | 4.790 | 4.180 | 4.380 | 4.380 | 590,114 |
| 2024-08-22 | 3.980 | 4.000 | 3.900 | 3.940 | 3.940 | 93,448 |
| 2024-08-21 | 3.810 | 3.970 | 3.770 | 3.950 | 3.950 | 276,966 |
| 2024-08-20 | 3.960 | 4.010 | 3.780 | 3.810 | 3.810 | 182,552 |
| 2024-08-19 | 3.990 | 3.990 | 3.875 | 3.910 | 3.910 | 116,589 |
| 2024-08-16 | 4.080 | 4.120 | 3.950 | 3.950 | 3.950 | 68,806 |
| 2024-08-15 | 3.880 | 4.120 | 3.880 | 3.990 | 3.990 | 112,651 |
| 2024-08-14 | 4.020 | 4.040 | 3.940 | 3.970 | 3.970 | 85,410 |
| 2024-08-13 | 4.000 | 4.030 | 3.885 | 4.010 | 4.010 | 84,767 |
| 2024-08-12 | 3.910 | 4.000 | 3.910 | 3.980 | 3.980 | 91,442 |
| 2024-08-09 | 3.890 | 3.940 | 3.870 | 3.880 | 3.880 | 45,813 |
| 2024-08-08 | 3.910 | 3.980 | 3.840 | 3.880 | 3.880 | 198,441 |
| 2024-08-07 | 3.960 | 4.010 | 3.890 | 3.940 | 3.940 | 129,645 |
| 2024-08-06 | 3.800 | 4.030 | 3.740 | 3.950 | 3.950 | 150,457 |
| 2024-08-05 | 4.000 | 4.000 | 3.780 | 3.830 | 3.830 | 220,045 |
| 2024-08-02 | 4.100 | 4.220 | 4.020 | 4.030 | 4.030 | 303,300 |
| 2024-08-01 | 4.340 | 4.340 | 4.190 | 4.220 | 4.220 | 109,133 |
| 2024-07-31 | 4.270 | 4.350 | 4.250 | 4.340 | 4.340 | 94,604 |
| 2024-07-30 | 4.360 | 4.360 | 4.250 | 4.260 | 4.260 | 59,125 |
| 2024-07-29 | 4.390 | 4.440 | 4.350 | 4.370 | 4.370 | 70,596 |
| 2024-07-26 | 4.370 | 4.480 | 4.370 | 4.380 | 4.380 | 89,433 |
| 2024-07-25 | 4.510 | 4.510 | 4.320 | 4.360 | 4.360 | 128,528 |
| 2024-07-24 | 4.740 | 4.740 | 4.490 | 4.520 | 4.520 | 129,174 |
| 2024-07-23 | 4.680 | 4.770 | 4.680 | 4.720 | 4.720 | 118,733 |
| 2024-07-22 | 4.670 | 4.760 | 4.650 | 4.680 | 4.680 | 128,897 |
| 2024-07-19 | 4.590 | 4.730 | 4.540 | 4.730 | 4.730 | 99,774 |
| 2024-07-18 | 4.610 | 4.700 | 4.520 | 4.590 | 4.590 | 242,244 |
| 2024-07-17 | 4.440 | 4.630 | 4.440 | 4.610 | 4.610 | 138,460 |
| 2024-07-16 | 4.410 | 4.500 | 4.340 | 4.440 | 4.440 | 248,154 |
| 2024-07-15 | 4.420 | 4.450 | 4.230 | 4.400 | 4.400 | 187,919 |
| 2024-07-12 | 4.250 | 4.430 | 4.250 | 4.400 | 4.400 | 141,591 |
| 2024-07-11 | 4.150 | 4.340 | 4.150 | 4.260 | 4.260 | 220,180 |
| 2024-07-10 | 4.220 | 4.220 | 4.120 | 4.170 | 4.170 | 686,128 |
| 2024-07-09 | 4.280 | 4.370 | 4.200 | 4.260 | 4.260 | 284,570 |
| 2024-07-08 | 4.380 | 4.410 | 4.260 | 4.280 | 4.280 | 137,624 |
| 2024-07-05 | 4.450 | 4.530 | 4.380 | 4.380 | 4.380 | 116,017 |
| 2024-07-04 | 4.460 | 4.480 | 4.370 | 4.480 | 4.480 | 283,588 |
| 2024-07-03 | 4.430 | 4.540 | 4.420 | 4.480 | 4.480 | 230,054 |
| 2024-07-02 | 4.630 | 4.630 | 4.380 | 4.410 | 4.410 | 320,965 |
| 2024-07-01 | 4.680 | 4.770 | 4.620 | 4.640 | 4.640 | 132,051 |
| 2024-06-28 | 4.670 | 4.750 | 4.620 | 4.710 | 4.710 | 203,667 |
| 2024-06-27 | 4.560 | 4.720 | 4.540 | 4.640 | 4.640 | 279,477 |
| 2024-06-26 | 4.550 | 4.640 | 4.530 | 4.560 | 4.560 | 120,813 |
| 2024-06-25 | 4.540 | 4.640 | 4.500 | 4.560 | 4.560 | 239,395 |
| 2024-06-24 | 4.590 | 4.605 | 4.480 | 4.520 | 4.520 | 225,428 |
| 2024-06-21 | 4.630 | 4.700 | 4.550 | 4.610 | 4.610 | 144,738 |
| 2024-06-20 | 4.570 | 4.700 | 4.480 | 4.660 | 4.660 | 368,525 |
| 2024-06-19 | 4.640 | 4.640 | 4.550 | 4.600 | 4.600 | 179,584 |
| 2024-06-18 | 4.450 | 4.630 | 4.450 | 4.630 | 4.630 | 205,720 |
| 2024-06-17 | 4.620 | 4.620 | 4.450 | 4.470 | 4.470 | 172,973 |
| 2024-06-14 | 4.500 | 4.680 | 4.470 | 4.650 | 4.650 | 331,365 |
| 2024-06-13 | 4.770 | 4.800 | 4.480 | 4.480 | 4.480 | 500,832 |
| 2024-06-12 | 4.640 | 4.830 | 4.620 | 4.780 | 4.780 | 266,481 |
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.