Mayne Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.020 | 5.130 | 5.020 | 5.120 | 5.120 | 230,862 |
| 2025-08-14 | 5.050 | 5.080 | 5.000 | 5.030 | 5.030 | 236,953 |
| 2025-08-13 | 5.020 | 5.040 | 5.000 | 5.040 | 5.040 | 283,119 |
| 2025-08-12 | 5.000 | 5.030 | 5.000 | 5.000 | 5.000 | 168,475 |
| 2025-08-11 | 4.980 | 5.030 | 4.980 | 5.000 | 5.000 | 118,564 |
| 2025-08-08 | 5.050 | 5.050 | 4.990 | 4.990 | 4.990 | 250,346 |
| 2025-08-07 | 5.050 | 5.080 | 5.020 | 5.080 | 5.080 | 78,380 |
| 2025-08-06 | 4.960 | 5.070 | 4.960 | 5.070 | 5.070 | 228,509 |
| 2025-08-05 | 5.050 | 5.060 | 4.935 | 4.950 | 4.950 | 297,582 |
| 2025-08-04 | 5.050 | 5.050 | 4.960 | 5.000 | 5.000 | 218,424 |
| 2025-08-01 | 4.970 | 5.070 | 4.950 | 5.070 | 5.070 | 118,787 |
| 2025-07-31 | 5.050 | 5.090 | 4.930 | 4.950 | 4.950 | 165,373 |
| 2025-07-30 | 5.050 | 5.170 | 5.050 | 5.150 | 5.150 | 111,959 |
| 2025-07-29 | 5.170 | 5.180 | 4.950 | 5.020 | 5.020 | 224,127 |
| 2025-07-28 | 5.250 | 5.300 | 5.180 | 5.250 | 5.250 | 214,533 |
| 2025-07-25 | 5.350 | 5.410 | 5.190 | 5.250 | 5.250 | 231,748 |
| 2025-07-24 | 5.180 | 5.410 | 5.180 | 5.400 | 5.400 | 776,201 |
| 2025-07-23 | 5.220 | 5.250 | 5.070 | 5.200 | 5.200 | 186,728 |
| 2025-07-22 | 5.170 | 5.250 | 5.120 | 5.210 | 5.210 | 171,151 |
| 2025-07-21 | 5.000 | 5.160 | 4.800 | 5.160 | 5.160 | 587,432 |
| 2025-07-18 | 5.020 | 5.080 | 4.970 | 5.050 | 5.050 | 273,184 |
| 2025-07-17 | 5.040 | 5.125 | 4.960 | 5.010 | 5.010 | 518,456 |
| 2025-07-16 | 5.040 | 5.130 | 4.980 | 5.050 | 5.050 | 305,658 |
| 2025-07-15 | 5.200 | 5.250 | 5.000 | 5.030 | 5.030 | 455,421 |
| 2025-07-14 | 5.280 | 5.350 | 5.260 | 5.280 | 5.280 | 72,694 |
| 2025-07-11 | 5.210 | 5.350 | 5.210 | 5.340 | 5.340 | 181,182 |
| 2025-07-10 | 5.290 | 5.290 | 5.170 | 5.200 | 5.200 | 294,162 |
| 2025-07-09 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 260,180 |
| 2025-07-08 | 5.070 | 5.280 | 5.050 | 5.210 | 5.210 | 319,884 |
| 2025-07-07 | 5.100 | 5.100 | 5.010 | 5.070 | 5.070 | 109,440 |
| 2025-07-04 | 5.010 | 5.120 | 4.990 | 5.070 | 5.070 | 179,363 |
| 2025-07-03 | 5.030 | 5.040 | 4.990 | 5.010 | 5.010 | 154,756 |
| 2025-07-02 | 5.040 | 5.040 | 4.920 | 5.000 | 5.000 | 244,993 |
| 2025-07-01 | 4.990 | 5.070 | 4.960 | 5.000 | 5.000 | 325,611 |
| 2025-06-30 | 5.080 | 5.100 | 4.950 | 5.000 | 5.000 | 285,122 |
| 2025-06-27 | 5.130 | 5.150 | 5.080 | 5.080 | 5.080 | 87,010 |
| 2025-06-26 | 5.000 | 5.140 | 4.940 | 5.070 | 5.070 | 141,291 |
| 2025-06-25 | 5.050 | 5.090 | 4.960 | 5.020 | 5.020 | 154,072 |
| 2025-06-24 | 4.930 | 5.100 | 4.930 | 5.000 | 5.000 | 610,274 |
| 2025-06-23 | 5.030 | 5.030 | 4.860 | 4.920 | 4.920 | 352,144 |
| 2025-06-20 | 5.200 | 5.210 | 5.030 | 5.030 | 5.030 | 555,673 |
| 2025-06-19 | 5.330 | 5.350 | 5.195 | 5.200 | 5.200 | 232,566 |
| 2025-06-18 | 5.290 | 5.340 | 5.150 | 5.340 | 5.340 | 134,278 |
| 2025-06-17 | 5.150 | 5.320 | 5.100 | 5.220 | 5.220 | 346,193 |
| 2025-06-16 | 5.190 | 5.190 | 4.970 | 5.080 | 5.080 | 181,992 |
| 2025-06-13 | 5.050 | 5.240 | 5.040 | 5.200 | 5.200 | 567,270 |
| 2025-06-12 | 5.130 | 5.170 | 5.030 | 5.050 | 5.050 | 544,262 |
| 2025-06-11 | 5.280 | 5.380 | 5.080 | 5.110 | 5.110 | 800,618 |
| 2025-06-10 | 5.050 | 5.330 | 5.020 | 5.290 | 5.290 | 978,255 |
| 2025-06-06 | 4.990 | 5.100 | 4.960 | 5.020 | 5.020 | 619,202 |
| 2025-06-05 | 4.500 | 4.980 | 4.490 | 4.900 | 4.900 | 2,068,807 |
| 2025-06-04 | 5.000 | 5.060 | 4.140 | 4.480 | 4.480 | 3,993,383 |
| 2025-06-03 | 4.830 | 4.830 | 4.720 | 4.730 | 4.730 | 508,711 |
| 2025-06-02 | 4.920 | 4.990 | 4.810 | 4.930 | 4.930 | 299,988 |
| 2025-05-30 | 5.010 | 5.090 | 4.920 | 4.950 | 4.950 | 1,177,979 |
| 2025-05-29 | 4.980 | 5.090 | 4.900 | 5.060 | 5.060 | 662,888 |
| 2025-05-28 | 4.890 | 4.980 | 4.780 | 4.930 | 4.930 | 671,909 |
| 2025-05-27 | 4.850 | 4.890 | 4.780 | 4.850 | 4.850 | 910,924 |
| 2025-05-26 | 4.870 | 4.950 | 4.650 | 4.900 | 4.900 | 1,073,873 |
| 2025-05-23 | 4.450 | 4.830 | 4.370 | 4.820 | 4.820 | 2,363,961 |
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.