Mayne Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.870 | 5.000 | 4.850 | 4.900 | 4.900 | 307,471 |
| 2025-11-06 | 4.850 | 5.050 | 4.760 | 5.050 | 5.050 | 364,009 |
| 2025-11-05 | 4.600 | 4.850 | 4.580 | 4.850 | 4.850 | 506,185 |
| 2025-11-04 | 4.560 | 4.680 | 4.510 | 4.580 | 4.580 | 458,657 |
| 2025-11-03 | 4.250 | 4.610 | 4.250 | 4.570 | 4.570 | 924,576 |
| 2025-10-31 | 4.120 | 4.500 | 3.810 | 4.250 | 4.250 | 3,431,536 |
| 2025-10-30 | 6.200 | 6.240 | 6.140 | 6.200 | 6.200 | 248,888 |
| 2025-10-29 | 6.110 | 6.250 | 6.110 | 6.200 | 6.200 | 209,982 |
| 2025-10-28 | 6.150 | 6.150 | 6.080 | 6.080 | 6.080 | 331,217 |
| 2025-10-27 | 6.190 | 6.250 | 6.110 | 6.110 | 6.110 | 254,365 |
| 2025-10-24 | 6.110 | 6.230 | 6.110 | 6.170 | 6.170 | 114,300 |
| 2025-10-23 | 6.180 | 6.190 | 6.110 | 6.120 | 6.120 | 109,282 |
| 2025-10-22 | 6.240 | 6.320 | 6.160 | 6.200 | 6.200 | 359,810 |
| 2025-10-21 | 6.060 | 6.310 | 6.030 | 6.300 | 6.300 | 523,542 |
| 2025-10-20 | 6.120 | 6.240 | 6.000 | 6.010 | 6.010 | 1,687,711 |
| 2025-10-17 | 6.300 | 6.320 | 6.010 | 6.190 | 6.190 | 1,585,986 |
| 2025-10-16 | 6.420 | 6.500 | 6.250 | 6.300 | 6.300 | 3,912,347 |
| 2025-10-15 | 5.600 | 5.710 | 5.530 | 5.660 | 5.660 | 104,256 |
| 2025-10-14 | 5.610 | 5.690 | 5.470 | 5.530 | 5.530 | 118,764 |
| 2025-10-13 | 5.840 | 5.900 | 5.570 | 5.600 | 5.600 | 277,123 |
| 2025-10-10 | 5.770 | 5.880 | 5.770 | 5.850 | 5.850 | 494,607 |
| 2025-10-09 | 5.760 | 5.850 | 5.670 | 5.810 | 5.810 | 273,630 |
| 2025-10-08 | 5.780 | 5.800 | 5.630 | 5.710 | 5.710 | 284,744 |
| 2025-10-07 | 5.680 | 5.840 | 5.650 | 5.840 | 5.840 | 285,677 |
| 2025-10-06 | 5.750 | 5.780 | 5.610 | 5.640 | 5.640 | 75,188 |
| 2025-10-03 | 5.650 | 5.770 | 5.650 | 5.770 | 5.770 | 81,673 |
| 2025-10-02 | 5.670 | 5.700 | 5.560 | 5.700 | 5.700 | 194,213 |
| 2025-10-01 | 5.160 | 5.680 | 5.160 | 5.670 | 5.670 | 297,935 |
| 2025-09-30 | 5.120 | 5.220 | 5.120 | 5.150 | 5.150 | 66,627 |
| 2025-09-29 | 5.120 | 5.270 | 5.110 | 5.120 | 5.120 | 291,445 |
| 2025-09-26 | 5.100 | 5.160 | 5.045 | 5.160 | 5.160 | 184,142 |
| 2025-09-25 | 5.020 | 5.130 | 5.000 | 5.130 | 5.130 | 653,948 |
| 2025-09-24 | 5.090 | 5.090 | 4.950 | 5.000 | 5.000 | 170,890 |
| 2025-09-23 | 4.780 | 5.090 | 4.780 | 5.090 | 5.090 | 435,196 |
| 2025-09-22 | 4.880 | 4.960 | 4.760 | 4.770 | 4.770 | 119,622 |
| 2025-09-19 | 5.050 | 5.150 | 4.900 | 4.900 | 4.900 | 588,021 |
| 2025-09-18 | 4.840 | 5.100 | 4.710 | 4.980 | 4.980 | 255,238 |
| 2025-09-17 | 4.530 | 4.850 | 4.495 | 4.830 | 4.830 | 430,271 |
| 2025-09-16 | 4.500 | 4.540 | 4.490 | 4.500 | 4.500 | 163,100 |
| 2025-09-15 | 4.510 | 4.540 | 4.480 | 4.480 | 4.480 | 234,606 |
| 2025-09-12 | 4.550 | 4.570 | 4.490 | 4.530 | 4.530 | 218,772 |
| 2025-09-11 | 4.500 | 4.630 | 4.500 | 4.530 | 4.530 | 219,294 |
| 2025-09-10 | 4.600 | 4.610 | 4.490 | 4.500 | 4.500 | 314,851 |
| 2025-09-09 | 4.470 | 4.700 | 4.470 | 4.600 | 4.600 | 908,842 |
| 2025-09-08 | 4.790 | 4.790 | 4.430 | 4.500 | 4.500 | 2,190,906 |
| 2025-09-05 | 5.250 | 5.410 | 5.250 | 5.280 | 5.280 | 170,367 |
| 2025-09-04 | 5.270 | 5.310 | 5.220 | 5.270 | 5.270 | 161,816 |
| 2025-09-03 | 5.190 | 5.350 | 5.190 | 5.270 | 5.270 | 180,892 |
| 2025-09-02 | 5.180 | 5.220 | 5.120 | 5.190 | 5.190 | 104,238 |
| 2025-09-01 | 5.150 | 5.260 | 5.150 | 5.200 | 5.200 | 205,514 |
| 2025-08-29 | 5.250 | 5.570 | 5.160 | 5.170 | 5.170 | 272,194 |
| 2025-08-28 | 5.150 | 5.150 | 5.000 | 5.030 | 5.030 | 166,521 |
| 2025-08-27 | 5.140 | 5.200 | 5.120 | 5.200 | 5.200 | 113,538 |
| 2025-08-26 | 5.060 | 5.130 | 5.000 | 5.120 | 5.120 | 268,797 |
| 2025-08-25 | 5.030 | 5.110 | 5.010 | 5.040 | 5.040 | 180,456 |
| 2025-08-22 | 5.080 | 5.090 | 4.990 | 5.050 | 5.050 | 398,516 |
| 2025-08-21 | 5.080 | 5.200 | 5.060 | 5.130 | 5.130 | 116,092 |
| 2025-08-20 | 5.110 | 5.190 | 5.040 | 5.070 | 5.070 | 126,656 |
| 2025-08-19 | 5.140 | 5.200 | 5.100 | 5.180 | 5.180 | 92,291 |
| 2025-08-18 | 5.060 | 5.200 | 5.030 | 5.150 | 5.150 | 141,951 |
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.