Mayne Pharma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.640	2.660	2.590	2.620	2.620	92,042
2026-07-27	2.700	2.700	2.585	2.630	2.630	174,522
2026-07-24	2.730	2.730	2.670	2.710	2.710	143,096
2026-07-23	2.710	2.770	2.680	2.730	2.730	184,578
2026-07-22	2.750	2.790	2.730	2.770	2.770	174,805
2026-07-21	2.810	2.840	2.750	2.750	2.750	155,511
2026-07-20	2.905	2.905	2.790	2.810	2.810	71,066
2026-07-17	2.920	2.930	2.870	2.880	2.880	73,205
2026-07-16	2.820	2.970	2.810	2.920	2.920	114,195
2026-07-15	2.840	2.840	2.780	2.820	2.820	65,995
2026-07-14	2.840	2.890	2.790	2.800	2.800	193,423
2026-07-13	2.920	2.920	2.830	2.830	2.830	145,936
2026-07-10	2.840	2.920	2.780	2.870	2.870	202,421
2026-07-09	2.870	2.870	2.790	2.840	2.840	141,910
2026-07-08	2.900	2.900	2.810	2.860	2.860	129,618
2026-07-07	2.810	2.920	2.790	2.880	2.880	228,567
2026-07-06	2.780	2.850	2.780	2.790	2.790	48,698
2026-07-03	2.780	2.820	2.750	2.760	2.760	154,453
2026-07-02	2.950	2.950	2.730	2.780	2.780	181,312
2026-07-01	2.810	3.000	2.770	2.910	2.910	435,817
2026-06-30	2.670	2.830	2.670	2.790	2.790	467,375
2026-06-29	2.570	2.690	2.560	2.670	2.670	253,758
2026-06-26	2.400	2.630	2.390	2.570	2.570	628,439
2026-06-25	2.350	2.410	2.350	2.390	2.390	369,310
2026-06-24	2.300	2.400	2.300	2.380	2.380	419,060
2026-06-23	2.340	2.360	2.300	2.330	2.330	168,631
2026-06-22	2.340	2.400	2.320	2.360	2.360	123,648
2026-06-19	2.370	2.415	2.320	2.340	2.340	215,842
2026-06-18	2.320	2.370	2.300	2.360	2.360	151,764
2026-06-17	2.330	2.360	2.300	2.340	2.340	1,214,631
2026-06-16	2.340	2.375	2.300	2.350	2.350	124,734
2026-06-15	2.410	2.470	2.330	2.350	2.350	320,698
2026-06-12	2.450	2.480	2.390	2.410	2.410	89,421
2026-06-11	2.360	2.490	2.320	2.460	2.460	340,168
2026-06-10	2.400	2.450	2.350	2.410	2.410	319,877
2026-06-09	2.300	2.420	2.260	2.400	2.400	305,330
2026-06-05	2.300	2.360	2.230	2.300	2.300	151,357
2026-06-04	2.270	2.270	2.200	2.210	2.210	164,368
2026-06-03	2.250	2.315	2.210	2.250	2.250	379,117
2026-06-02	2.320	2.320	2.220	2.250	2.250	384,905
2026-06-01	2.410	2.410	2.280	2.330	2.330	363,062
2026-05-29	2.480	2.500	2.385	2.400	2.400	136,938
2026-05-28	2.400	2.610	2.390	2.480	2.480	427,364
2026-05-27	2.340	2.450	2.300	2.440	2.440	218,419
2026-05-26	2.375	2.390	2.330	2.340	2.340	67,251
2026-05-25	2.420	2.510	2.320	2.380	2.380	250,065
2026-05-22	2.390	2.550	2.335	2.430	2.430	369,096
2026-05-21	2.270	2.370	2.270	2.360	2.360	174,327
2026-05-20	2.290	2.320	2.270	2.290	2.290	208,414
2026-05-19	2.320	2.360	2.280	2.280	2.280	96,564
2026-05-18	2.290	2.330	2.230	2.320	2.320	298,719
2026-05-15	2.290	2.340	2.270	2.310	2.310	250,080
2026-05-14	2.370	2.370	2.280	2.280	2.280	185,786
2026-05-13	2.390	2.410	2.330	2.340	2.340	234,720
2026-05-12	2.510	2.510	2.360	2.400	2.400	282,820
2026-05-11	2.590	2.590	2.440	2.510	2.510	318,186
2026-05-08	2.580	2.590	2.550	2.580	2.580	125,659
2026-05-07	2.650	2.660	2.590	2.600	2.600	54,073
2026-05-06	2.680	2.690	2.550	2.620	2.620	278,709
2026-05-05	2.810	2.810	2.650	2.670	2.670	162,185

← NewerPage 2 of 3 · 130 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.