Mayne Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 2.730 | 2.750 | 2.690 | 2.700 | 2.700 | 267,622 |
| 2026-02-04 | 2.690 | 2.750 | 2.660 | 2.730 | 2.730 | 166,396 |
| 2026-02-03 | 2.700 | 2.740 | 2.670 | 2.690 | 2.690 | 236,814 |
| 2026-02-02 | 2.800 | 2.820 | 2.660 | 2.690 | 2.690 | 526,563 |
| 2026-01-30 | 2.800 | 2.860 | 2.800 | 2.800 | 2.800 | 447,050 |
| 2026-01-29 | 2.820 | 2.850 | 2.790 | 2.800 | 2.800 | 373,748 |
| 2026-01-28 | 2.830 | 2.855 | 2.800 | 2.800 | 2.800 | 319,294 |
| 2026-01-27 | 2.900 | 2.910 | 2.810 | 2.830 | 2.830 | 448,100 |
| 2026-01-23 | 2.950 | 2.960 | 2.880 | 2.900 | 2.900 | 127,141 |
| 2026-01-22 | 2.860 | 2.960 | 2.860 | 2.930 | 2.930 | 198,489 |
| 2026-01-21 | 2.860 | 2.960 | 2.850 | 2.890 | 2.890 | 434,122 |
| 2026-01-20 | 2.870 | 2.920 | 2.845 | 2.890 | 2.890 | 222,444 |
| 2026-01-19 | 2.840 | 2.920 | 2.800 | 2.890 | 2.890 | 351,335 |
| 2026-01-16 | 2.890 | 2.910 | 2.840 | 2.840 | 2.840 | 349,715 |
| 2026-01-15 | 2.960 | 2.970 | 2.850 | 2.900 | 2.900 | 4,919,943 |
| 2026-01-14 | 3.010 | 3.020 | 2.930 | 2.940 | 2.940 | 519,112 |
| 2026-01-13 | 3.140 | 3.140 | 2.990 | 3.010 | 3.010 | 735,425 |
| 2026-01-12 | 3.140 | 3.180 | 3.110 | 3.150 | 3.150 | 253,561 |
| 2026-01-09 | 3.130 | 3.190 | 3.100 | 3.170 | 3.170 | 204,485 |
| 2026-01-08 | 3.220 | 3.220 | 3.100 | 3.130 | 3.130 | 392,306 |
| 2026-01-07 | 3.160 | 3.230 | 3.120 | 3.200 | 3.200 | 274,015 |
| 2026-01-06 | 3.250 | 3.250 | 3.110 | 3.140 | 3.140 | 302,136 |
| 2026-01-05 | 3.200 | 3.270 | 3.200 | 3.240 | 3.240 | 193,819 |
| 2026-01-02 | 3.120 | 3.210 | 3.110 | 3.190 | 3.190 | 206,905 |
| 2025-12-31 | 3.110 | 3.120 | 3.060 | 3.110 | 3.110 | 150,705 |
| 2025-12-30 | 3.160 | 3.180 | 3.070 | 3.100 | 3.100 | 167,477 |
| 2025-12-29 | 3.120 | 3.190 | 3.110 | 3.160 | 3.160 | 158,954 |
| 2025-12-24 | 3.000 | 3.150 | 3.000 | 3.130 | 3.130 | 222,890 |
| 2025-12-23 | 3.060 | 3.060 | 2.990 | 3.000 | 3.000 | 441,975 |
| 2025-12-22 | 3.120 | 3.120 | 3.040 | 3.070 | 3.070 | 244,698 |
| 2025-12-19 | 3.070 | 3.140 | 2.990 | 3.120 | 3.120 | 1,004,189 |
| 2025-12-18 | 3.110 | 3.110 | 3.020 | 3.030 | 3.030 | 460,359 |
| 2025-12-17 | 3.110 | 3.200 | 3.040 | 3.040 | 3.040 | 787,739 |
| 2025-12-16 | 3.220 | 3.300 | 3.170 | 3.170 | 3.170 | 407,371 |
| 2025-12-15 | 3.240 | 3.280 | 3.180 | 3.210 | 3.210 | 318,920 |
| 2025-12-12 | 3.220 | 3.330 | 3.160 | 3.250 | 3.250 | 300,089 |
| 2025-12-11 | 3.250 | 3.250 | 3.140 | 3.190 | 3.190 | 375,118 |
| 2025-12-10 | 3.290 | 3.290 | 3.190 | 3.220 | 3.220 | 328,335 |
| 2025-12-09 | 3.180 | 3.280 | 3.180 | 3.200 | 3.200 | 302,417 |
| 2025-12-08 | 3.210 | 3.250 | 3.130 | 3.200 | 3.200 | 283,813 |
| 2025-12-05 | 3.290 | 3.380 | 3.200 | 3.210 | 3.210 | 224,547 |
| 2025-12-04 | 3.400 | 3.480 | 3.270 | 3.280 | 3.280 | 262,565 |
| 2025-12-03 | 3.450 | 3.500 | 3.270 | 3.360 | 3.360 | 440,046 |
| 2025-12-02 | 3.630 | 3.700 | 3.410 | 3.410 | 3.410 | 720,283 |
| 2025-12-01 | 3.710 | 3.710 | 3.630 | 3.650 | 3.650 | 413,621 |
| 2025-11-28 | 3.680 | 3.710 | 3.660 | 3.710 | 3.710 | 391,588 |
| 2025-11-27 | 3.680 | 3.720 | 3.650 | 3.690 | 3.690 | 541,583 |
| 2025-11-26 | 3.700 | 3.740 | 3.650 | 3.670 | 3.670 | 515,806 |
| 2025-11-25 | 3.660 | 3.730 | 3.650 | 3.660 | 3.660 | 968,416 |
| 2025-11-24 | 3.960 | 3.980 | 3.620 | 3.650 | 3.650 | 3,282,047 |
| 2025-11-21 | 5.750 | 5.750 | 4.450 | 4.450 | 4.450 | 432,273 |
| 2025-11-20 | 5.500 | 6.040 | 5.500 | 5.790 | 5.790 | 1,269,819 |
| 2025-11-19 | 4.800 | 4.860 | 4.760 | 4.790 | 4.790 | 190,994 |
| 2025-11-18 | 4.800 | 5.000 | 4.750 | 4.860 | 4.860 | 271,861 |
| 2025-11-17 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-11-14 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-11-13 | 4.850 | 4.850 | 4.720 | 4.850 | 4.850 | 239,764 |
| 2025-11-12 | 4.790 | 4.855 | 4.620 | 4.700 | 4.700 | 252,996 |
| 2025-11-11 | 4.660 | 4.770 | 4.620 | 4.620 | 4.620 | 75,195 |
| 2025-11-10 | 4.920 | 4.970 | 4.580 | 4.610 | 4.610 | 282,230 |
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.