Mayne Pharma Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.300	0.303	0.285	0.285	5.666	185,997
2022-10-10	0.305	0.310	0.298	0.300	5.964	73,606
2022-10-07	0.305	0.310	0.295	0.310	6.163	69,788
2022-10-06	0.310	0.310	0.295	0.300	5.964	91,285
2022-10-05	0.290	0.320	0.280	0.320	6.361	415,577
2022-10-04	0.270	0.295	0.270	0.285	5.666	262,468
2022-10-03	0.270	0.275	0.260	0.270	5.367	164,218
2022-09-30	0.270	0.275	0.265	0.275	5.467	85,391
2022-09-29	0.270	0.280	0.268	0.275	5.467	154,716
2022-09-28	0.255	0.275	0.255	0.265	5.268	264,315
2022-09-27	0.250	0.255	0.248	0.255	5.069	75,888
2022-09-26	0.255	0.255	0.248	0.250	4.970	259,864
2022-09-23	0.260	0.270	0.253	0.260	5.169	173,497
2022-09-21	0.265	0.275	0.263	0.265	5.268	122,346
2022-09-20	0.270	0.280	0.270	0.270	5.367	162,698
2022-09-19	0.285	0.290	0.273	0.280	5.566	124,256
2022-09-16	0.285	0.293	0.280	0.285	5.666	115,885
2022-09-15	0.280	0.290	0.280	0.285	5.666	48,979
2022-09-14	0.280	0.290	0.270	0.285	5.666	141,725
2022-09-13	0.285	0.295	0.280	0.285	5.666	54,585
2022-09-12	0.280	0.295	0.280	0.290	5.765	193,297
2022-09-09	0.280	0.288	0.275	0.280	5.566	144,340
2022-09-08	0.260	0.285	0.260	0.285	5.666	235,995
2022-09-07	0.275	0.278	0.260	0.260	5.169	637,126
2022-09-06	0.280	0.285	0.275	0.280	5.566	478,734
2022-09-05	0.280	0.288	0.275	0.280	5.566	329,940
2022-09-02	0.285	0.293	0.280	0.285	5.666	281,371
2022-09-01	0.295	0.295	0.280	0.280	5.566	175,583
2022-08-31	0.280	0.300	0.275	0.300	5.964	882,418
2022-08-30	0.300	0.305	0.280	0.280	5.566	410,334
2022-08-29	0.300	0.315	0.295	0.310	6.163	399,102
2022-08-26	0.330	0.335	0.315	0.320	6.361	281,997
2022-08-25	0.345	0.350	0.330	0.330	6.560	124,861
2022-08-24	0.350	0.350	0.338	0.345	6.858	171,325
2022-08-23	0.350	0.355	0.338	0.350	6.958	304,932
2022-08-22	0.355	0.365	0.353	0.355	7.057	173,908
2022-08-19	0.370	0.370	0.358	0.360	7.157	192,187
2022-08-18	0.380	0.380	0.370	0.370	7.355	123,958
2022-08-17	0.380	0.385	0.370	0.385	7.654	168,573
2022-08-16	0.380	0.385	0.375	0.380	7.554	268,094
2022-08-15	0.390	0.398	0.375	0.380	7.554	558,072
2022-08-12	0.380	0.385	0.365	0.385	7.654	423,721
2022-08-11	0.360	0.385	0.360	0.375	7.455	794,049
2022-08-10	0.400	0.425	0.355	0.355	7.057	2,461,283
2022-08-09	0.340	0.340	0.328	0.340	6.759	84,766
2022-08-08	0.335	0.350	0.335	0.340	6.759	191,686
2022-08-05	0.330	0.340	0.325	0.335	6.660	99,599
2022-08-04	0.335	0.340	0.300	0.325	6.461	219,630
2022-08-03	0.340	0.345	0.330	0.335	6.660	104,419
2022-08-02	0.340	0.365	0.340	0.340	6.759	468,172
2022-08-01	0.340	0.350	0.335	0.350	6.958	167,367
2022-07-29	0.335	0.345	0.333	0.340	6.759	147,737
2022-07-28	0.340	0.345	0.335	0.340	6.759	97,521
2022-07-27	0.335	0.345	0.330	0.330	6.560	104,601
2022-07-26	0.340	0.345	0.335	0.340	6.759	135,345
2022-07-25	0.330	0.345	0.325	0.345	6.858	87,134
2022-07-22	0.325	0.335	0.323	0.325	6.461	195,962
2022-07-21	0.340	0.340	0.320	0.320	6.361	213,324
2022-07-20	0.350	0.350	0.335	0.335	6.660	264,816
2022-07-19	0.335	0.350	0.335	0.350	6.958	210,406

← NewerPage 18 of 22 · 1,265 trading daysOlder →

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.