Mayne Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 3.790 | 3.980 | 3.790 | 3.890 | 3.890 | 246,060 |
| 2023-03-31 | 3.740 | 3.790 | 3.660 | 3.750 | 3.750 | 124,401 |
| 2023-03-30 | 3.630 | 3.800 | 3.630 | 3.700 | 3.700 | 214,444 |
| 2023-03-29 | 3.760 | 3.870 | 3.600 | 3.630 | 3.630 | 163,376 |
| 2023-03-28 | 3.500 | 3.830 | 3.500 | 3.760 | 3.760 | 676,612 |
| 2023-03-27 | 3.530 | 3.610 | 3.480 | 3.500 | 3.500 | 292,512 |
| 2023-03-24 | 3.550 | 3.560 | 3.490 | 3.530 | 3.530 | 122,229 |
| 2023-03-23 | 3.550 | 3.580 | 3.300 | 3.500 | 3.500 | 1,405,410 |
| 2023-03-22 | 3.640 | 3.740 | 3.550 | 3.600 | 3.600 | 220,919 |
| 2023-03-21 | 3.580 | 3.710 | 3.510 | 3.670 | 3.670 | 168,356 |
| 2023-03-20 | 3.610 | 3.680 | 3.510 | 3.610 | 3.610 | 103,778 |
| 2023-03-17 | 3.550 | 3.760 | 3.550 | 3.690 | 3.690 | 384,465 |
| 2023-03-16 | 3.770 | 3.840 | 3.560 | 3.570 | 3.570 | 227,111 |
| 2023-03-15 | 3.900 | 3.950 | 3.770 | 3.780 | 3.780 | 339,423 |
| 2023-03-14 | 3.800 | 3.890 | 3.710 | 3.890 | 3.890 | 299,144 |
| 2023-03-13 | 3.860 | 3.860 | 3.730 | 3.810 | 3.810 | 178,254 |
| 2023-03-10 | 3.780 | 3.920 | 3.780 | 3.890 | 3.890 | 436,982 |
| 2023-03-09 | 3.530 | 3.860 | 3.530 | 3.840 | 3.840 | 203,926 |
| 2023-03-08 | 3.550 | 3.730 | 3.550 | 3.720 | 3.720 | 455,761 |
| 2023-03-07 | 3.890 | 3.890 | 3.750 | 3.840 | 3.840 | 323,707 |
| 2023-03-06 | 3.690 | 3.840 | 3.610 | 3.840 | 3.840 | 484,427 |
| 2023-03-03 | 3.800 | 3.890 | 3.680 | 3.680 | 3.680 | 420,602 |
| 2023-03-02 | 3.730 | 3.890 | 3.710 | 3.830 | 3.830 | 754,676 |
| 2023-03-01 | 3.410 | 4.040 | 3.370 | 3.940 | 3.940 | 1,449,849 |
| 2023-02-28 | 3.060 | 3.450 | 3.050 | 3.320 | 3.320 | 1,030,193 |
| 2023-02-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-24 | 3.070 | 3.150 | 3.040 | 3.150 | 3.150 | 193,878 |
| 2023-02-23 | 3.070 | 3.140 | 3.025 | 3.060 | 3.060 | 262,593 |
| 2023-02-22 | 3.060 | 3.110 | 2.990 | 3.090 | 3.090 | 450,580 |
| 2023-02-21 | 3.010 | 3.070 | 2.900 | 3.060 | 3.060 | 244,941 |
| 2023-02-20 | 3.200 | 3.200 | 3.030 | 3.040 | 3.040 | 266,393 |
| 2023-02-17 | 3.080 | 3.200 | 3.040 | 3.200 | 3.200 | 308,498 |
| 2023-02-16 | 2.940 | 3.090 | 2.930 | 3.070 | 3.070 | 379,193 |
| 2023-02-15 | 2.890 | 2.940 | 2.820 | 2.920 | 2.920 | 351,865 |
| 2023-02-14 | 2.820 | 2.930 | 2.800 | 2.890 | 2.890 | 642,352 |
| 2023-02-13 | 2.750 | 2.830 | 2.710 | 2.820 | 2.820 | 471,920 |
| 2023-02-10 | 2.760 | 2.760 | 2.680 | 2.730 | 2.730 | 462,873 |
| 2023-02-09 | 2.770 | 2.800 | 2.680 | 2.790 | 2.790 | 392,223 |
| 2023-02-08 | 2.700 | 2.760 | 2.680 | 2.740 | 2.740 | 512,583 |
| 2023-02-07 | 2.830 | 2.830 | 2.690 | 2.740 | 2.740 | 675,224 |
| 2023-02-06 | 3.000 | 3.020 | 2.820 | 2.830 | 2.830 | 825,618 |
| 2023-02-03 | 3.140 | 3.140 | 3.020 | 3.020 | 3.020 | 814,151 |
| 2023-02-02 | 3.070 | 3.160 | 3.060 | 3.130 | 3.130 | 271,142 |
| 2023-02-01 | 3.030 | 3.110 | 2.970 | 3.070 | 3.070 | 627,021 |
| 2023-01-31 | 3.220 | 3.260 | 3.020 | 3.020 | 3.020 | 1,189,844 |
| 2023-01-30 | 3.420 | 3.470 | 3.080 | 3.200 | 3.200 | 820,160 |
| 2023-01-27 | 3.600 | 3.680 | 3.380 | 3.420 | 3.420 | 446,607 |
| 2023-01-25 | 3.450 | 3.680 | 3.450 | 3.560 | 3.560 | 97,013 |
| 2023-01-24 | 3.440 | 3.540 | 3.440 | 3.540 | 3.540 | 104,125 |
| 2023-01-23 | 3.680 | 3.680 | 3.300 | 3.550 | 3.550 | 199,835 |
| 2023-01-20 | 3.780 | 3.790 | 3.650 | 3.680 | 3.680 | 114,657 |
| 2023-01-19 | 3.730 | 3.815 | 3.720 | 3.800 | 3.800 | 19,449 |
| 2023-01-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-01-17 | 4.600 | 4.600 | 4.400 | 4.500 | 4.473 | 257,977 |
| 2023-01-16 | 0.225 | 0.235 | 0.220 | 0.230 | 4.572 | 419,842 |
| 2023-01-13 | 0.220 | 0.225 | 0.215 | 0.225 | 4.473 | 193,710 |
| 2023-01-12 | 0.220 | 0.225 | 0.210 | 0.220 | 4.373 | 477,870 |
| 2023-01-11 | 0.225 | 0.230 | 0.220 | 0.230 | 4.572 | 117,816 |
| 2023-01-10 | 0.225 | 0.230 | 0.220 | 0.225 | 4.473 | 122,754 |
| 2023-01-09 | 0.215 | 0.225 | 0.210 | 0.215 | 4.274 | 201,983 |
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.