Mayne Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 3.390 | 3.540 | 3.360 | 3.510 | 3.510 | 156,076 |
| 2023-09-21 | 3.380 | 3.450 | 3.350 | 3.410 | 3.410 | 121,347 |
| 2023-09-20 | 3.380 | 3.450 | 3.350 | 3.400 | 3.400 | 131,008 |
| 2023-09-19 | 3.410 | 3.440 | 3.360 | 3.400 | 3.400 | 61,800 |
| 2023-09-18 | 3.390 | 3.420 | 3.370 | 3.410 | 3.410 | 59,219 |
| 2023-09-15 | 3.400 | 3.470 | 3.360 | 3.470 | 3.470 | 255,367 |
| 2023-09-14 | 3.430 | 3.500 | 3.370 | 3.370 | 3.370 | 128,715 |
| 2023-09-13 | 3.540 | 3.560 | 3.370 | 3.460 | 3.460 | 234,300 |
| 2023-09-12 | 3.500 | 3.620 | 3.480 | 3.560 | 3.560 | 295,651 |
| 2023-09-11 | 3.460 | 3.580 | 3.420 | 3.520 | 3.520 | 114,197 |
| 2023-09-08 | 3.410 | 3.530 | 3.360 | 3.500 | 3.500 | 178,814 |
| 2023-09-07 | 3.480 | 3.530 | 3.400 | 3.480 | 3.480 | 119,592 |
| 2023-09-06 | 3.490 | 3.610 | 3.380 | 3.470 | 3.470 | 331,506 |
| 2023-09-05 | 3.460 | 3.720 | 3.440 | 3.670 | 3.670 | 137,477 |
| 2023-09-04 | 3.200 | 3.810 | 3.140 | 3.680 | 3.680 | 476,521 |
| 2023-09-01 | 3.480 | 3.480 | 3.010 | 3.370 | 3.370 | 1,495,411 |
| 2023-08-31 | 4.680 | 4.700 | 3.650 | 3.670 | 3.670 | 902,093 |
| 2023-08-30 | 4.690 | 4.780 | 4.660 | 4.750 | 4.750 | 109,179 |
| 2023-08-29 | 4.730 | 4.730 | 4.610 | 4.680 | 4.680 | 76,231 |
| 2023-08-28 | 4.640 | 4.750 | 4.610 | 4.740 | 4.740 | 84,408 |
| 2023-08-25 | 4.690 | 4.720 | 4.610 | 4.610 | 4.610 | 126,293 |
| 2023-08-24 | 4.810 | 4.930 | 4.660 | 4.720 | 4.720 | 152,250 |
| 2023-08-23 | 4.760 | 4.850 | 4.700 | 4.800 | 4.800 | 127,010 |
| 2023-08-22 | 4.730 | 4.770 | 4.650 | 4.770 | 4.770 | 152,071 |
| 2023-08-21 | 4.750 | 4.810 | 4.710 | 4.740 | 4.740 | 49,221 |
| 2023-08-18 | 4.710 | 4.770 | 4.660 | 4.750 | 4.750 | 87,579 |
| 2023-08-17 | 4.700 | 4.820 | 4.670 | 4.720 | 4.720 | 92,738 |
| 2023-08-16 | 4.750 | 4.830 | 4.750 | 4.830 | 4.830 | 190,542 |
| 2023-08-15 | 4.740 | 4.820 | 4.690 | 4.800 | 4.800 | 93,270 |
| 2023-08-14 | 4.740 | 4.850 | 4.730 | 4.750 | 4.750 | 130,097 |
| 2023-08-11 | 4.710 | 4.760 | 4.640 | 4.740 | 4.740 | 54,493 |
| 2023-08-10 | 4.550 | 4.740 | 4.540 | 4.720 | 4.720 | 125,259 |
| 2023-08-09 | 4.400 | 4.650 | 4.395 | 4.590 | 4.590 | 182,517 |
| 2023-08-08 | 4.500 | 4.540 | 4.370 | 4.400 | 4.400 | 97,612 |
| 2023-08-07 | 4.590 | 4.630 | 4.470 | 4.480 | 4.480 | 134,521 |
| 2023-08-04 | 4.520 | 4.670 | 4.520 | 4.670 | 4.670 | 34,604 |
| 2023-08-03 | 4.550 | 4.660 | 4.500 | 4.650 | 4.650 | 123,745 |
| 2023-08-02 | 4.800 | 4.800 | 4.560 | 4.600 | 4.600 | 117,171 |
| 2023-08-01 | 4.880 | 4.930 | 4.800 | 4.820 | 4.820 | 86,176 |
| 2023-07-31 | 4.780 | 4.900 | 4.720 | 4.880 | 4.880 | 219,540 |
| 2023-07-28 | 4.640 | 4.770 | 4.590 | 4.740 | 4.740 | 193,244 |
| 2023-07-27 | 4.610 | 4.660 | 4.530 | 4.650 | 4.650 | 168,667 |
| 2023-07-26 | 4.720 | 4.720 | 4.610 | 4.610 | 4.610 | 105,231 |
| 2023-07-25 | 4.730 | 4.730 | 4.600 | 4.680 | 4.680 | 131,229 |
| 2023-07-24 | 4.670 | 4.780 | 4.670 | 4.730 | 4.730 | 498,731 |
| 2023-07-21 | 4.750 | 4.760 | 4.650 | 4.670 | 4.670 | 90,699 |
| 2023-07-20 | 4.810 | 4.810 | 4.670 | 4.730 | 4.730 | 163,804 |
| 2023-07-19 | 4.890 | 4.900 | 4.750 | 4.770 | 4.770 | 405,856 |
| 2023-07-18 | 4.530 | 4.760 | 4.530 | 4.710 | 4.710 | 259,950 |
| 2023-07-17 | 4.550 | 4.600 | 4.485 | 4.590 | 4.590 | 96,920 |
| 2023-07-14 | 4.500 | 4.600 | 4.500 | 4.520 | 4.520 | 83,659 |
| 2023-07-13 | 4.500 | 4.580 | 4.480 | 4.550 | 4.550 | 161,971 |
| 2023-07-12 | 4.420 | 4.540 | 4.420 | 4.470 | 4.470 | 318,213 |
| 2023-07-11 | 4.380 | 4.440 | 4.350 | 4.410 | 4.410 | 40,980 |
| 2023-07-10 | 4.520 | 4.520 | 4.350 | 4.350 | 4.350 | 125,397 |
| 2023-07-07 | 4.490 | 4.530 | 4.400 | 4.500 | 4.500 | 193,296 |
| 2023-07-06 | 4.500 | 4.560 | 4.460 | 4.540 | 4.540 | 200,096 |
| 2023-07-05 | 4.590 | 4.630 | 4.490 | 4.510 | 4.510 | 192,673 |
| 2023-07-04 | 4.510 | 4.640 | 4.490 | 4.620 | 4.620 | 347,458 |
| 2023-07-03 | 4.540 | 4.600 | 4.400 | 4.530 | 4.530 | 240,410 |
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.