Mayne Pharma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.770	2.840	2.770	2.810	2.810	116,620
2026-05-01	2.890	2.910	2.775	2.780	2.780	124,560
2026-04-30	2.910	2.940	2.770	2.840	2.840	219,947
2026-04-29	2.690	3.060	2.665	2.870	2.870	1,197,523
2026-04-28	2.650	2.740	2.645	2.690	2.690	603,364
2026-04-27	2.570	2.640	2.550	2.630	2.630	154,538
2026-04-24	2.560	2.630	2.520	2.570	2.570	272,242
2026-04-23	2.560	2.605	2.520	2.590	2.590	200,602
2026-04-22	2.620	2.640	2.510	2.550	2.550	402,667
2026-04-21	2.550	2.635	2.480	2.630	2.630	349,398
2026-04-20	2.530	2.575	2.490	2.510	2.510	162,634
2026-04-17	2.430	2.520	2.430	2.510	2.510	152,625
2026-04-16	2.500	2.520	2.415	2.420	2.420	707,541
2026-04-15	2.370	2.530	2.370	2.450	2.450	452,373
2026-04-14	2.280	2.380	2.280	2.370	2.370	400,666
2026-04-13	2.250	2.280	2.190	2.280	2.280	445,433
2026-04-10	2.300	2.300	2.180	2.240	2.240	324,625
2026-04-09	2.320	2.320	2.160	2.160	2.160	479,640
2026-04-08	2.380	2.380	2.310	2.310	2.310	354,017
2026-04-07	2.350	2.450	2.280	2.310	2.310	417,758
2026-04-02	2.350	2.450	2.250	2.330	2.330	1,046,850
2026-04-01	2.380	2.460	2.345	2.400	2.400	296,014
2026-03-31	2.370	2.380	2.270	2.270	2.270	419,104
2026-03-30	2.280	2.350	2.240	2.350	2.350	336,505
2026-03-27	2.280	2.330	2.230	2.280	2.280	269,086
2026-03-26	2.300	2.320	2.260	2.290	2.290	290,374
2026-03-25	2.300	2.370	2.240	2.320	2.320	294,178
2026-03-24	2.150	2.280	2.150	2.250	2.250	270,340
2026-03-23	2.110	2.220	2.110	2.220	2.220	317,148
2026-03-20	2.080	2.200	2.040	2.200	2.200	3,794,541
2026-03-19	2.280	2.280	2.120	2.130	2.130	951,762
2026-03-18	2.410	2.430	2.320	2.320	2.320	397,185
2026-03-17	2.320	2.430	2.320	2.400	2.400	293,651
2026-03-16	2.340	2.360	2.270	2.320	2.320	491,670
2026-03-13	2.350	2.390	2.310	2.380	2.380	268,542
2026-03-12	2.600	2.600	2.320	2.400	2.400	1,117,474
2026-03-11	2.510	2.700	2.445	2.650	2.650	468,963
2026-03-10	2.350	2.480	2.330	2.470	2.470	440,165
2026-03-09	2.480	2.490	2.310	2.340	2.340	593,325
2026-03-06	2.500	2.550	2.440	2.540	2.540	397,068
2026-03-05	2.400	2.540	2.370	2.480	2.480	343,911
2026-03-04	2.370	2.430	2.350	2.390	2.390	197,160
2026-03-03	2.450	2.480	2.360	2.400	2.400	488,857
2026-03-02	2.480	2.500	2.420	2.450	2.450	326,842
2026-02-27	2.580	2.580	2.480	2.520	2.520	415,102
2026-02-26	2.540	2.580	2.520	2.530	2.530	205,268
2026-02-25	2.530	2.600	2.525	2.550	2.550	262,106
2026-02-24	2.610	2.640	2.500	2.540	2.540	355,765
2026-02-23	2.640	2.660	2.600	2.610	2.610	1,296,768
2026-02-20	2.690	2.700	2.610	2.650	2.650	252,736
2026-02-19	2.660	2.670	2.620	2.650	2.650	233,763
2026-02-18	2.650	2.700	2.620	2.640	2.640	222,547
2026-02-17	2.720	2.720	2.620	2.650	2.650	227,821
2026-02-16	2.650	2.740	2.630	2.710	2.710	452,331
2026-02-13	2.650	2.680	2.610	2.620	2.620	471,517
2026-02-12	2.950	2.950	2.640	2.670	2.670	566,421
2026-02-11	2.920	3.035	2.850	2.950	2.950	796,524
2026-02-10	2.850	2.860	2.820	2.840	2.840	280,124
2026-02-09	2.700	2.845	2.680	2.820	2.820	431,768
2026-02-06	2.680	2.760	2.600	2.630	2.630	398,605

← NewerPage 3 of 5 · 255 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.