Mayne Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 5.990 | 6.040 | 5.770 | 5.870 | 5.870 | 562,895 |
| 2023-12-14 | 5.790 | 6.050 | 5.740 | 6.010 | 6.010 | 789,382 |
| 2023-12-13 | 5.780 | 5.860 | 5.640 | 5.720 | 5.720 | 345,699 |
| 2023-12-12 | 5.950 | 5.950 | 5.630 | 5.650 | 5.650 | 4,284,740 |
| 2023-12-11 | 5.850 | 6.030 | 5.850 | 5.870 | 5.870 | 316,652 |
| 2023-12-08 | 5.890 | 5.940 | 5.740 | 5.850 | 5.850 | 410,394 |
| 2023-12-07 | 5.750 | 5.950 | 5.610 | 5.900 | 5.900 | 492,130 |
| 2023-12-06 | 5.460 | 5.900 | 5.460 | 5.860 | 5.860 | 257,615 |
| 2023-12-05 | 5.390 | 5.770 | 5.390 | 5.550 | 5.550 | 269,051 |
| 2023-12-04 | 5.500 | 5.580 | 5.330 | 5.430 | 5.430 | 391,807 |
| 2023-12-01 | 5.220 | 5.510 | 5.220 | 5.480 | 5.480 | 305,747 |
| 2023-11-30 | 5.180 | 5.460 | 5.170 | 5.210 | 5.210 | 392,952 |
| 2023-11-29 | 5.130 | 5.180 | 5.070 | 5.170 | 5.170 | 333,365 |
| 2023-11-28 | 5.010 | 5.200 | 4.990 | 5.180 | 5.180 | 388,424 |
| 2023-11-27 | 4.870 | 5.100 | 4.860 | 4.990 | 4.990 | 522,693 |
| 2023-11-24 | 4.660 | 4.930 | 4.650 | 4.850 | 4.850 | 278,269 |
| 2023-11-23 | 4.750 | 4.790 | 4.610 | 4.620 | 4.620 | 263,569 |
| 2023-11-22 | 4.700 | 4.950 | 4.700 | 4.790 | 4.790 | 458,045 |
| 2023-11-21 | 4.600 | 4.800 | 4.540 | 4.790 | 4.790 | 276,768 |
| 2023-11-20 | 4.630 | 4.760 | 4.540 | 4.600 | 4.600 | 431,763 |
| 2023-11-17 | 4.640 | 4.680 | 4.510 | 4.620 | 4.620 | 311,865 |
| 2023-11-16 | 4.320 | 4.680 | 4.300 | 4.660 | 4.660 | 520,208 |
| 2023-11-15 | 4.320 | 4.380 | 4.270 | 4.330 | 4.330 | 251,246 |
| 2023-11-14 | 4.100 | 4.290 | 4.070 | 4.250 | 4.250 | 241,929 |
| 2023-11-13 | 4.130 | 4.170 | 4.000 | 4.160 | 4.160 | 243,495 |
| 2023-11-10 | 4.050 | 4.150 | 3.930 | 4.120 | 4.120 | 215,449 |
| 2023-11-09 | 4.030 | 4.150 | 3.960 | 4.000 | 4.000 | 199,463 |
| 2023-11-08 | 3.850 | 4.050 | 3.850 | 3.980 | 3.980 | 182,747 |
| 2023-11-07 | 3.840 | 3.910 | 3.840 | 3.910 | 3.910 | 121,379 |
| 2023-11-06 | 3.860 | 3.910 | 3.810 | 3.890 | 3.890 | 106,435 |
| 2023-11-03 | 3.590 | 3.820 | 3.590 | 3.720 | 3.720 | 133,137 |
| 2023-11-02 | 3.550 | 3.730 | 3.550 | 3.690 | 3.690 | 106,448 |
| 2023-11-01 | 3.550 | 3.670 | 3.520 | 3.540 | 3.540 | 132,809 |
| 2023-10-31 | 3.760 | 3.760 | 3.630 | 3.670 | 3.670 | 4,114,794 |
| 2023-10-30 | 3.810 | 3.860 | 3.720 | 3.770 | 3.770 | 60,460 |
| 2023-10-27 | 3.780 | 3.920 | 3.760 | 3.920 | 3.920 | 281,594 |
| 2023-10-26 | 3.890 | 3.930 | 3.700 | 3.830 | 3.830 | 174,374 |
| 2023-10-25 | 3.840 | 3.990 | 3.720 | 3.930 | 3.930 | 246,074 |
| 2023-10-24 | 3.640 | 3.810 | 3.640 | 3.770 | 3.770 | 141,996 |
| 2023-10-23 | 3.280 | 3.670 | 3.270 | 3.640 | 3.640 | 228,380 |
| 2023-10-20 | 3.200 | 3.320 | 3.180 | 3.300 | 3.300 | 357,714 |
| 2023-10-19 | 3.090 | 3.240 | 3.060 | 3.230 | 3.230 | 453,759 |
| 2023-10-18 | 2.850 | 3.190 | 2.850 | 3.130 | 3.130 | 493,879 |
| 2023-10-17 | 2.830 | 2.900 | 2.750 | 2.750 | 2.750 | 305,774 |
| 2023-10-16 | 3.010 | 3.010 | 2.850 | 2.890 | 2.890 | 214,179 |
| 2023-10-13 | 3.050 | 3.060 | 2.910 | 2.990 | 2.990 | 207,224 |
| 2023-10-12 | 3.090 | 3.125 | 3.060 | 3.060 | 3.060 | 166,486 |
| 2023-10-11 | 3.060 | 3.180 | 3.050 | 3.130 | 3.130 | 101,122 |
| 2023-10-10 | 3.090 | 3.120 | 3.020 | 3.080 | 3.080 | 86,496 |
| 2023-10-09 | 3.050 | 3.080 | 3.020 | 3.050 | 3.050 | 129,598 |
| 2023-10-06 | 3.100 | 3.110 | 3.040 | 3.080 | 3.080 | 97,619 |
| 2023-10-05 | 3.090 | 3.180 | 3.060 | 3.130 | 3.130 | 99,261 |
| 2023-10-04 | 3.190 | 3.190 | 3.080 | 3.090 | 3.090 | 125,619 |
| 2023-10-03 | 3.220 | 3.250 | 3.180 | 3.190 | 3.190 | 53,119 |
| 2023-10-02 | 3.250 | 3.280 | 3.170 | 3.270 | 3.270 | 71,042 |
| 2023-09-29 | 3.330 | 3.350 | 3.250 | 3.250 | 3.250 | 86,199 |
| 2023-09-28 | 3.390 | 3.390 | 3.310 | 3.310 | 3.310 | 61,537 |
| 2023-09-27 | 3.370 | 3.410 | 3.350 | 3.390 | 3.390 | 53,784 |
| 2023-09-26 | 3.420 | 3.420 | 3.355 | 3.380 | 3.380 | 135,973 |
| 2023-09-25 | 3.460 | 3.540 | 3.400 | 3.420 | 3.420 | 69,375 |
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.