Mayne Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 6.980 | 7.080 | 6.780 | 6.850 | 6.850 | 189,574 |
| 2024-03-13 | 7.010 | 7.100 | 6.840 | 7.000 | 7.000 | 199,530 |
| 2024-03-12 | 6.950 | 7.070 | 6.890 | 7.030 | 7.030 | 184,530 |
| 2024-03-11 | 6.950 | 7.020 | 6.870 | 6.940 | 6.940 | 165,707 |
| 2024-03-08 | 7.000 | 7.050 | 6.875 | 6.980 | 6.980 | 148,270 |
| 2024-03-07 | 7.230 | 7.350 | 6.890 | 7.000 | 7.000 | 228,243 |
| 2024-03-06 | 6.900 | 7.240 | 6.855 | 7.240 | 7.240 | 361,772 |
| 2024-03-05 | 6.690 | 7.080 | 6.690 | 7.000 | 7.000 | 278,663 |
| 2024-03-04 | 6.800 | 6.880 | 6.650 | 6.810 | 6.810 | 186,143 |
| 2024-03-01 | 6.800 | 6.900 | 6.605 | 6.800 | 6.800 | 219,771 |
| 2024-02-29 | 6.500 | 6.950 | 6.430 | 6.800 | 6.800 | 429,829 |
| 2024-02-28 | 6.400 | 6.720 | 6.390 | 6.600 | 6.600 | 528,245 |
| 2024-02-27 | 6.130 | 6.680 | 6.090 | 6.380 | 6.380 | 928,856 |
| 2024-02-26 | 5.620 | 6.260 | 5.610 | 6.030 | 6.030 | 1,421,054 |
| 2024-02-23 | 5.250 | 5.350 | 5.220 | 5.250 | 5.250 | 42,751 |
| 2024-02-22 | 5.220 | 5.350 | 5.150 | 5.310 | 5.310 | 56,472 |
| 2024-02-21 | 5.320 | 5.360 | 5.220 | 5.230 | 5.230 | 259,116 |
| 2024-02-20 | 5.400 | 5.455 | 5.270 | 5.270 | 5.270 | 89,915 |
| 2024-02-19 | 5.280 | 5.480 | 5.250 | 5.450 | 5.450 | 68,630 |
| 2024-02-16 | 5.300 | 5.360 | 5.010 | 5.280 | 5.280 | 202,882 |
| 2024-02-15 | 5.330 | 5.395 | 5.255 | 5.320 | 5.320 | 156,291 |
| 2024-02-14 | 5.430 | 5.440 | 5.250 | 5.310 | 5.310 | 515,486 |
| 2024-02-13 | 5.440 | 5.540 | 5.430 | 5.480 | 5.480 | 119,843 |
| 2024-02-12 | 5.390 | 5.460 | 5.350 | 5.400 | 5.400 | 83,324 |
| 2024-02-09 | 5.540 | 5.540 | 5.390 | 5.440 | 5.440 | 83,194 |
| 2024-02-08 | 5.360 | 5.660 | 5.360 | 5.550 | 5.550 | 241,415 |
| 2024-02-07 | 5.310 | 5.440 | 5.310 | 5.350 | 5.350 | 244,092 |
| 2024-02-06 | 5.250 | 5.340 | 5.230 | 5.310 | 5.310 | 51,142 |
| 2024-02-05 | 5.340 | 5.340 | 5.100 | 5.260 | 5.260 | 97,668 |
| 2024-02-02 | 5.260 | 5.370 | 5.210 | 5.280 | 5.280 | 98,106 |
| 2024-02-01 | 5.200 | 5.370 | 5.190 | 5.280 | 5.280 | 213,171 |
| 2024-01-31 | 5.260 | 5.310 | 5.150 | 5.250 | 5.250 | 69,786 |
| 2024-01-30 | 5.350 | 5.380 | 5.300 | 5.300 | 5.300 | 86,476 |
| 2024-01-29 | 5.250 | 5.350 | 5.250 | 5.330 | 5.330 | 67,080 |
| 2024-01-25 | 5.230 | 5.350 | 5.180 | 5.350 | 5.350 | 71,621 |
| 2024-01-24 | 5.150 | 5.280 | 5.000 | 5.230 | 5.230 | 147,878 |
| 2024-01-23 | 5.080 | 5.180 | 5.040 | 5.160 | 5.160 | 88,542 |
| 2024-01-22 | 5.100 | 5.250 | 5.060 | 5.080 | 5.080 | 140,689 |
| 2024-01-19 | 5.200 | 5.350 | 5.165 | 5.270 | 5.270 | 91,330 |
| 2024-01-18 | 5.300 | 5.320 | 5.170 | 5.210 | 5.210 | 149,776 |
| 2024-01-17 | 5.350 | 5.470 | 5.300 | 5.330 | 5.330 | 113,175 |
| 2024-01-16 | 5.520 | 5.540 | 5.310 | 5.350 | 5.350 | 88,910 |
| 2024-01-15 | 5.420 | 5.470 | 5.340 | 5.460 | 5.460 | 54,591 |
| 2024-01-12 | 5.680 | 5.690 | 5.420 | 5.460 | 5.460 | 235,778 |
| 2024-01-11 | 5.900 | 5.960 | 5.680 | 5.710 | 5.710 | 153,188 |
| 2024-01-10 | 5.800 | 5.920 | 5.760 | 5.900 | 5.900 | 108,089 |
| 2024-01-09 | 5.670 | 5.880 | 5.670 | 5.800 | 5.800 | 90,613 |
| 2024-01-08 | 5.770 | 5.850 | 5.640 | 5.690 | 5.690 | 137,119 |
| 2024-01-05 | 5.900 | 5.900 | 5.760 | 5.800 | 5.800 | 86,325 |
| 2024-01-04 | 5.840 | 5.930 | 5.770 | 5.840 | 5.840 | 151,919 |
| 2024-01-03 | 6.080 | 6.080 | 5.840 | 5.840 | 5.840 | 128,020 |
| 2024-01-02 | 6.150 | 6.280 | 6.070 | 6.090 | 6.090 | 132,672 |
| 2023-12-29 | 6.250 | 6.260 | 6.040 | 6.150 | 6.150 | 139,913 |
| 2023-12-28 | 6.360 | 6.420 | 6.210 | 6.270 | 6.270 | 211,013 |
| 2023-12-27 | 6.310 | 6.390 | 6.180 | 6.340 | 6.340 | 147,859 |
| 2023-12-22 | 6.300 | 6.390 | 6.220 | 6.290 | 6.290 | 124,852 |
| 2023-12-21 | 6.230 | 6.350 | 6.110 | 6.330 | 6.330 | 236,926 |
| 2023-12-20 | 6.090 | 6.270 | 6.030 | 6.210 | 6.210 | 350,801 |
| 2023-12-19 | 5.890 | 6.100 | 5.850 | 6.040 | 6.040 | 334,185 |
| 2023-12-18 | 5.870 | 6.080 | 5.870 | 5.950 | 5.950 | 440,213 |
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.