Mayne Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.500 | 4.500 | 4.320 | 4.350 | 4.350 | 1,906,636 |
| 2025-05-21 | 4.500 | 4.630 | 4.310 | 4.550 | 4.550 | 4,910,347 |
| 2025-05-20 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2025-05-19 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2025-05-16 | 6.250 | 6.560 | 6.250 | 6.480 | 6.480 | 1,310,265 |
| 2025-05-15 | 6.180 | 6.500 | 6.010 | 6.200 | 6.200 | 3,666,838 |
| 2025-05-14 | 6.510 | 6.615 | 5.680 | 5.730 | 5.730 | 2,532,037 |
| 2025-05-13 | 6.940 | 7.010 | 6.790 | 6.790 | 6.790 | 676,416 |
| 2025-05-12 | 7.120 | 7.130 | 6.870 | 6.900 | 6.900 | 792,488 |
| 2025-05-09 | 7.100 | 7.140 | 7.090 | 7.120 | 7.120 | 212,288 |
| 2025-05-08 | 7.100 | 7.140 | 7.100 | 7.120 | 7.120 | 344,336 |
| 2025-05-07 | 6.970 | 7.160 | 6.910 | 7.100 | 7.100 | 802,694 |
| 2025-05-06 | 6.940 | 6.960 | 6.900 | 6.940 | 6.940 | 299,874 |
| 2025-05-05 | 7.030 | 7.030 | 6.880 | 6.960 | 6.960 | 551,722 |
| 2025-05-02 | 7.000 | 7.040 | 7.000 | 7.000 | 7.000 | 344,779 |
| 2025-05-01 | 7.010 | 7.030 | 7.000 | 7.000 | 7.000 | 504,072 |
| 2025-04-30 | 7.040 | 7.080 | 7.015 | 7.030 | 7.030 | 347,206 |
| 2025-04-29 | 7.000 | 7.070 | 7.000 | 7.040 | 7.040 | 324,941 |
| 2025-04-28 | 7.030 | 7.080 | 6.990 | 7.000 | 7.000 | 864,660 |
| 2025-04-24 | 6.970 | 7.040 | 6.970 | 7.030 | 7.030 | 1,024,755 |
| 2025-04-23 | 7.000 | 7.025 | 6.920 | 6.930 | 6.930 | 1,635,134 |
| 2025-04-22 | 7.070 | 7.070 | 7.030 | 7.040 | 7.040 | 570,059 |
| 2025-04-17 | 6.970 | 7.095 | 6.960 | 7.050 | 7.050 | 305,484 |
| 2025-04-16 | 7.020 | 7.045 | 6.960 | 6.990 | 6.990 | 383,614 |
| 2025-04-15 | 6.980 | 7.055 | 6.970 | 7.020 | 7.020 | 165,363 |
| 2025-04-14 | 7.020 | 7.040 | 6.860 | 6.980 | 6.980 | 1,367,240 |
| 2025-04-11 | 6.890 | 7.000 | 6.820 | 6.980 | 6.980 | 1,089,289 |
| 2025-04-10 | 7.090 | 7.220 | 6.935 | 7.000 | 7.000 | 1,061,164 |
| 2025-04-09 | 7.080 | 7.110 | 6.900 | 6.910 | 6.910 | 1,622,267 |
| 2025-04-08 | 7.040 | 7.150 | 7.030 | 7.150 | 7.150 | 351,459 |
| 2025-04-07 | 7.180 | 7.180 | 6.700 | 6.970 | 6.970 | 2,096,750 |
| 2025-04-04 | 7.230 | 7.240 | 7.205 | 7.210 | 7.210 | 648,023 |
| 2025-04-03 | 7.230 | 7.250 | 7.230 | 7.230 | 7.230 | 195,502 |
| 2025-04-02 | 7.260 | 7.270 | 7.230 | 7.230 | 7.230 | 283,057 |
| 2025-04-01 | 7.250 | 7.280 | 7.230 | 7.280 | 7.280 | 665,401 |
| 2025-03-31 | 7.250 | 7.260 | 7.230 | 7.230 | 7.230 | 913,743 |
| 2025-03-28 | 7.260 | 7.265 | 7.230 | 7.240 | 7.240 | 335,608 |
| 2025-03-27 | 7.250 | 7.260 | 7.240 | 7.260 | 7.260 | 325,794 |
| 2025-03-26 | 7.260 | 7.270 | 7.230 | 7.230 | 7.230 | 487,606 |
| 2025-03-25 | 7.270 | 7.280 | 7.250 | 7.250 | 7.250 | 258,554 |
| 2025-03-24 | 7.230 | 7.295 | 7.230 | 7.260 | 7.260 | 402,034 |
| 2025-03-21 | 7.220 | 7.310 | 7.220 | 7.230 | 7.230 | 878,784 |
| 2025-03-20 | 7.230 | 7.230 | 7.220 | 7.230 | 7.230 | 476,116 |
| 2025-03-19 | 7.220 | 7.230 | 7.210 | 7.220 | 7.220 | 1,254,840 |
| 2025-03-18 | 7.230 | 7.230 | 7.220 | 7.220 | 7.220 | 201,783 |
| 2025-03-17 | 7.220 | 7.230 | 7.210 | 7.220 | 7.220 | 549,901 |
| 2025-03-14 | 7.220 | 7.230 | 7.210 | 7.220 | 7.220 | 575,386 |
| 2025-03-13 | 7.240 | 7.240 | 7.210 | 7.220 | 7.220 | 1,080,907 |
| 2025-03-12 | 7.230 | 7.250 | 7.230 | 7.240 | 7.240 | 929,392 |
| 2025-03-11 | 7.230 | 7.250 | 7.220 | 7.230 | 7.230 | 741,562 |
| 2025-03-10 | 7.220 | 7.240 | 7.220 | 7.240 | 7.240 | 1,109,226 |
| 2025-03-07 | 7.230 | 7.230 | 7.220 | 7.230 | 7.230 | 475,536 |
| 2025-03-06 | 7.240 | 7.250 | 7.230 | 7.240 | 7.240 | 932,138 |
| 2025-03-05 | 7.230 | 7.240 | 7.220 | 7.230 | 7.230 | 934,189 |
| 2025-03-04 | 7.220 | 7.230 | 7.220 | 7.230 | 7.230 | 752,193 |
| 2025-03-03 | 7.220 | 7.230 | 7.220 | 7.230 | 7.230 | 587,496 |
| 2025-02-28 | 7.210 | 7.230 | 7.210 | 7.220 | 7.220 | 620,302 |
| 2025-02-27 | 7.230 | 7.280 | 7.210 | 7.210 | 7.210 | 742,417 |
| 2025-02-26 | 7.220 | 7.280 | 7.210 | 7.230 | 7.230 | 693,914 |
| 2025-02-25 | 7.200 | 7.220 | 7.200 | 7.220 | 7.220 | 616,218 |
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.