Mayne Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 4.670 | 4.800 | 4.610 | 4.660 | 4.660 | 244,343 |
| 2024-06-07 | 4.780 | 4.835 | 4.680 | 4.720 | 4.720 | 400,666 |
| 2024-06-06 | 4.940 | 5.020 | 4.750 | 4.770 | 4.770 | 380,869 |
| 2024-06-05 | 4.920 | 4.940 | 4.810 | 4.930 | 4.930 | 156,941 |
| 2024-06-04 | 5.000 | 5.070 | 4.880 | 4.900 | 4.900 | 213,285 |
| 2024-06-03 | 5.020 | 5.090 | 4.950 | 5.010 | 5.010 | 168,919 |
| 2024-05-31 | 5.070 | 5.130 | 4.950 | 5.040 | 5.040 | 205,122 |
| 2024-05-30 | 4.980 | 5.080 | 4.840 | 5.020 | 5.020 | 146,364 |
| 2024-05-29 | 5.100 | 5.200 | 4.970 | 4.980 | 4.980 | 259,013 |
| 2024-05-28 | 5.200 | 5.200 | 4.850 | 5.110 | 5.110 | 571,845 |
| 2024-05-27 | 5.380 | 5.390 | 5.140 | 5.160 | 5.160 | 376,596 |
| 2024-05-24 | 5.660 | 5.890 | 5.420 | 5.480 | 5.480 | 423,323 |
| 2024-05-23 | 5.260 | 5.510 | 5.250 | 5.410 | 5.410 | 219,442 |
| 2024-05-22 | 5.430 | 5.590 | 5.330 | 5.340 | 5.340 | 229,399 |
| 2024-05-21 | 5.730 | 5.730 | 5.450 | 5.450 | 5.450 | 502,180 |
| 2024-05-20 | 6.190 | 6.190 | 5.380 | 5.740 | 5.740 | 960,647 |
| 2024-05-17 | 6.260 | 6.480 | 6.140 | 6.370 | 6.370 | 221,592 |
| 2024-05-16 | 6.030 | 6.280 | 5.940 | 6.250 | 6.250 | 676,149 |
| 2024-05-15 | 6.620 | 6.620 | 6.100 | 6.100 | 6.100 | 285,874 |
| 2024-05-14 | 7.030 | 7.030 | 6.280 | 6.660 | 6.660 | 759,072 |
| 2024-05-13 | 7.010 | 7.200 | 7.010 | 7.070 | 7.070 | 72,172 |
| 2024-05-10 | 7.140 | 7.170 | 7.000 | 7.010 | 7.010 | 85,754 |
| 2024-05-09 | 7.080 | 7.210 | 7.075 | 7.120 | 7.120 | 159,902 |
| 2024-05-08 | 7.130 | 7.160 | 7.040 | 7.140 | 7.140 | 117,353 |
| 2024-05-07 | 7.270 | 7.430 | 7.225 | 7.270 | 7.270 | 87,693 |
| 2024-05-06 | 7.380 | 7.400 | 7.220 | 7.270 | 7.270 | 85,109 |
| 2024-05-03 | 7.010 | 7.460 | 6.990 | 7.370 | 7.370 | 366,226 |
| 2024-05-02 | 6.880 | 7.040 | 6.800 | 7.010 | 7.010 | 382,892 |
| 2024-05-01 | 6.800 | 6.900 | 6.760 | 6.800 | 6.800 | 528,363 |
| 2024-04-30 | 7.150 | 7.150 | 6.940 | 6.970 | 6.970 | 92,661 |
| 2024-04-29 | 6.970 | 7.170 | 6.970 | 7.110 | 7.110 | 112,429 |
| 2024-04-26 | 6.960 | 7.100 | 6.915 | 6.930 | 6.930 | 63,848 |
| 2024-04-24 | 7.000 | 7.110 | 7.000 | 7.100 | 7.100 | 73,461 |
| 2024-04-23 | 6.860 | 7.180 | 6.850 | 7.120 | 7.120 | 197,322 |
| 2024-04-22 | 6.500 | 6.830 | 6.500 | 6.830 | 6.830 | 246,992 |
| 2024-04-19 | 6.700 | 6.750 | 6.510 | 6.660 | 6.660 | 130,562 |
| 2024-04-18 | 6.650 | 6.770 | 6.600 | 6.750 | 6.750 | 105,398 |
| 2024-04-17 | 6.610 | 6.790 | 6.610 | 6.660 | 6.660 | 79,559 |
| 2024-04-16 | 6.850 | 6.850 | 6.600 | 6.800 | 6.800 | 308,570 |
| 2024-04-15 | 6.960 | 7.050 | 6.900 | 6.960 | 6.960 | 165,730 |
| 2024-04-12 | 7.090 | 7.280 | 7.040 | 7.060 | 7.060 | 188,930 |
| 2024-04-11 | 7.100 | 7.130 | 7.000 | 7.110 | 7.110 | 161,928 |
| 2024-04-10 | 7.110 | 7.250 | 7.030 | 7.190 | 7.190 | 776,748 |
| 2024-04-09 | 7.110 | 7.260 | 7.050 | 7.180 | 7.180 | 165,312 |
| 2024-04-08 | 7.110 | 7.400 | 7.110 | 7.170 | 7.170 | 117,781 |
| 2024-04-05 | 7.130 | 7.230 | 7.100 | 7.230 | 7.230 | 54,508 |
| 2024-04-04 | 7.050 | 7.210 | 7.000 | 7.210 | 7.210 | 177,200 |
| 2024-04-03 | 7.110 | 7.240 | 7.040 | 7.090 | 7.090 | 78,831 |
| 2024-04-02 | 7.200 | 7.320 | 7.180 | 7.250 | 7.250 | 114,091 |
| 2024-03-28 | 7.300 | 7.320 | 7.100 | 7.240 | 7.240 | 147,582 |
| 2024-03-27 | 6.820 | 7.220 | 6.820 | 7.220 | 7.220 | 205,009 |
| 2024-03-26 | 6.800 | 6.880 | 6.700 | 6.850 | 6.850 | 158,672 |
| 2024-03-25 | 6.950 | 7.000 | 6.830 | 6.830 | 6.830 | 169,350 |
| 2024-03-22 | 6.910 | 6.980 | 6.790 | 6.960 | 6.960 | 109,982 |
| 2024-03-21 | 7.050 | 7.180 | 6.940 | 6.970 | 6.970 | 199,525 |
| 2024-03-20 | 7.020 | 7.090 | 6.930 | 7.000 | 7.000 | 155,454 |
| 2024-03-19 | 6.810 | 7.030 | 6.760 | 7.020 | 7.020 | 213,400 |
| 2024-03-18 | 6.720 | 6.950 | 6.720 | 6.800 | 6.800 | 125,222 |
| 2024-03-15 | 6.760 | 6.770 | 6.590 | 6.760 | 6.760 | 220,295 |
| 2024-03-14 | 6.980 | 7.080 | 6.780 | 6.850 | 6.850 | 189,574 |
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.