Mayne Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 4.320 | 4.460 | 4.230 | 4.400 | 4.400 | 565,229 |
| 2023-06-29 | 4.070 | 4.370 | 4.070 | 4.340 | 4.340 | 420,213 |
| 2023-06-28 | 3.980 | 4.110 | 3.960 | 4.090 | 4.090 | 392,674 |
| 2023-06-27 | 4.050 | 4.080 | 3.930 | 3.940 | 3.940 | 164,556 |
| 2023-06-26 | 3.940 | 4.150 | 3.930 | 4.070 | 4.070 | 325,062 |
| 2023-06-23 | 3.990 | 4.030 | 3.870 | 3.940 | 3.940 | 202,533 |
| 2023-06-22 | 3.970 | 4.100 | 3.915 | 4.000 | 4.000 | 244,656 |
| 2023-06-21 | 3.920 | 4.060 | 3.910 | 3.960 | 3.960 | 241,660 |
| 2023-06-20 | 3.860 | 3.950 | 3.860 | 3.950 | 3.950 | 108,870 |
| 2023-06-19 | 3.860 | 3.930 | 3.830 | 3.900 | 3.900 | 113,177 |
| 2023-06-16 | 3.870 | 3.910 | 3.750 | 3.900 | 3.900 | 244,838 |
| 2023-06-15 | 4.030 | 4.070 | 3.840 | 3.860 | 3.860 | 164,377 |
| 2023-06-14 | 3.950 | 4.090 | 3.930 | 4.070 | 4.070 | 352,827 |
| 2023-06-13 | 3.940 | 4.000 | 3.900 | 3.950 | 3.950 | 168,376 |
| 2023-06-09 | 3.840 | 4.000 | 3.835 | 3.950 | 3.950 | 520,467 |
| 2023-06-08 | 3.850 | 3.880 | 3.700 | 3.780 | 3.780 | 541,433 |
| 2023-06-07 | 3.850 | 3.930 | 3.800 | 3.880 | 3.880 | 179,598 |
| 2023-06-06 | 3.760 | 3.890 | 3.760 | 3.860 | 3.860 | 186,771 |
| 2023-06-05 | 3.900 | 3.980 | 3.770 | 3.790 | 3.790 | 158,013 |
| 2023-06-02 | 3.770 | 3.910 | 3.770 | 3.890 | 3.890 | 190,733 |
| 2023-06-01 | 3.600 | 3.790 | 3.560 | 3.770 | 3.770 | 519,364 |
| 2023-05-31 | 3.610 | 3.630 | 3.520 | 3.560 | 3.560 | 3,212,041 |
| 2023-05-30 | 3.510 | 3.700 | 3.510 | 3.660 | 3.660 | 269,381 |
| 2023-05-29 | 3.570 | 3.770 | 3.550 | 3.690 | 3.690 | 448,201 |
| 2023-05-26 | 3.520 | 3.610 | 3.500 | 3.600 | 3.600 | 224,014 |
| 2023-05-25 | 3.520 | 3.600 | 3.510 | 3.580 | 3.580 | 791,429 |
| 2023-05-24 | 3.740 | 3.760 | 3.580 | 3.600 | 3.600 | 146,942 |
| 2023-05-23 | 3.490 | 3.740 | 3.490 | 3.730 | 3.730 | 270,679 |
| 2023-05-22 | 3.630 | 3.700 | 3.490 | 3.570 | 3.570 | 268,600 |
| 2023-05-19 | 3.740 | 3.780 | 3.640 | 3.680 | 3.680 | 135,229 |
| 2023-05-18 | 3.710 | 3.770 | 3.650 | 3.740 | 3.740 | 321,706 |
| 2023-05-17 | 3.690 | 3.760 | 3.600 | 3.760 | 3.760 | 146,691 |
| 2023-05-16 | 3.680 | 3.765 | 3.640 | 3.650 | 3.650 | 345,331 |
| 2023-05-15 | 3.770 | 3.805 | 3.650 | 3.680 | 3.680 | 223,293 |
| 2023-05-12 | 3.900 | 3.950 | 3.790 | 3.800 | 3.800 | 357,741 |
| 2023-05-11 | 3.760 | 3.960 | 3.740 | 3.950 | 3.950 | 591,016 |
| 2023-05-10 | 4.070 | 4.070 | 3.730 | 3.740 | 3.740 | 461,068 |
| 2023-05-09 | 4.240 | 4.275 | 4.070 | 4.110 | 4.110 | 178,325 |
| 2023-05-08 | 4.250 | 4.350 | 4.140 | 4.240 | 4.240 | 229,254 |
| 2023-05-05 | 4.100 | 4.240 | 4.100 | 4.200 | 4.200 | 262,901 |
| 2023-05-04 | 4.150 | 4.170 | 4.050 | 4.130 | 4.130 | 144,880 |
| 2023-05-03 | 4.150 | 4.150 | 3.980 | 4.130 | 4.130 | 247,113 |
| 2023-05-02 | 4.100 | 4.200 | 4.090 | 4.150 | 4.150 | 138,163 |
| 2023-05-01 | 4.160 | 4.270 | 4.090 | 4.120 | 4.120 | 180,221 |
| 2023-04-28 | 4.110 | 4.180 | 4.060 | 4.160 | 4.160 | 355,137 |
| 2023-04-27 | 4.020 | 4.130 | 3.940 | 4.070 | 4.070 | 146,248 |
| 2023-04-26 | 4.050 | 4.130 | 3.980 | 4.070 | 4.070 | 292,332 |
| 2023-04-24 | 3.990 | 4.175 | 3.970 | 4.050 | 4.050 | 261,138 |
| 2023-04-21 | 3.750 | 4.000 | 3.750 | 3.980 | 3.980 | 299,351 |
| 2023-04-20 | 3.940 | 3.980 | 3.760 | 3.770 | 3.770 | 322,411 |
| 2023-04-19 | 3.990 | 4.040 | 3.920 | 3.940 | 3.940 | 172,091 |
| 2023-04-18 | 4.020 | 4.120 | 3.950 | 4.010 | 4.010 | 274,724 |
| 2023-04-17 | 4.060 | 4.130 | 3.995 | 4.030 | 4.030 | 202,471 |
| 2023-04-14 | 4.060 | 4.150 | 4.040 | 4.060 | 4.060 | 142,986 |
| 2023-04-13 | 4.110 | 4.120 | 3.990 | 4.090 | 4.090 | 135,120 |
| 2023-04-12 | 4.170 | 4.170 | 4.030 | 4.100 | 4.100 | 121,450 |
| 2023-04-11 | 4.000 | 4.220 | 3.980 | 4.170 | 4.170 | 233,412 |
| 2023-04-06 | 3.920 | 4.000 | 3.880 | 3.980 | 3.980 | 138,024 |
| 2023-04-05 | 4.000 | 4.060 | 3.850 | 3.910 | 3.910 | 158,965 |
| 2023-04-04 | 3.920 | 4.080 | 3.820 | 4.010 | 4.010 | 302,277 |
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.