Mayne Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 7.200 | 7.220 | 7.200 | 7.200 | 7.200 | 2,368,488 |
| 2025-02-21 | 7.200 | 7.250 | 7.130 | 7.200 | 7.200 | 7,609,729 |
| 2025-02-20 | 5.550 | 5.550 | 5.310 | 5.410 | 5.410 | 173,314 |
| 2025-02-19 | 5.310 | 5.570 | 5.310 | 5.510 | 5.510 | 180,423 |
| 2025-02-18 | 5.500 | 5.550 | 5.350 | 5.350 | 5.350 | 168,447 |
| 2025-02-17 | 5.630 | 5.645 | 5.500 | 5.550 | 5.550 | 133,351 |
| 2025-02-14 | 5.440 | 5.700 | 5.440 | 5.600 | 5.600 | 137,542 |
| 2025-02-13 | 5.750 | 5.750 | 5.400 | 5.500 | 5.500 | 313,945 |
| 2025-02-12 | 5.630 | 5.810 | 5.500 | 5.620 | 5.620 | 457,721 |
| 2025-02-11 | 6.010 | 6.210 | 5.620 | 5.640 | 5.640 | 822,500 |
| 2025-02-10 | 5.350 | 5.950 | 5.230 | 5.820 | 5.820 | 983,377 |
| 2025-02-07 | 4.615 | 4.735 | 4.600 | 4.680 | 4.680 | 45,303 |
| 2025-02-06 | 4.600 | 4.670 | 4.570 | 4.640 | 4.640 | 56,073 |
| 2025-02-05 | 4.520 | 4.640 | 4.500 | 4.600 | 4.600 | 34,643 |
| 2025-02-04 | 4.550 | 4.550 | 4.450 | 4.500 | 4.500 | 62,145 |
| 2025-02-03 | 4.550 | 4.600 | 4.400 | 4.510 | 4.510 | 142,675 |
| 2025-01-31 | 4.560 | 4.690 | 4.500 | 4.570 | 4.570 | 114,213 |
| 2025-01-30 | 4.600 | 4.640 | 4.500 | 4.500 | 4.500 | 53,060 |
| 2025-01-29 | 4.520 | 4.700 | 4.500 | 4.600 | 4.600 | 95,315 |
| 2025-01-28 | 4.510 | 4.610 | 4.360 | 4.520 | 4.520 | 187,243 |
| 2025-01-24 | 4.480 | 4.560 | 4.460 | 4.490 | 4.490 | 43,716 |
| 2025-01-23 | 4.500 | 4.540 | 4.460 | 4.470 | 4.470 | 58,095 |
| 2025-01-22 | 4.540 | 4.610 | 4.520 | 4.560 | 4.560 | 74,181 |
| 2025-01-21 | 4.480 | 4.610 | 4.440 | 4.550 | 4.550 | 145,678 |
| 2025-01-20 | 4.490 | 4.490 | 4.420 | 4.440 | 4.440 | 68,629 |
| 2025-01-17 | 4.470 | 4.640 | 4.450 | 4.490 | 4.490 | 69,473 |
| 2025-01-16 | 4.430 | 4.530 | 4.410 | 4.470 | 4.470 | 64,383 |
| 2025-01-15 | 4.500 | 4.540 | 4.400 | 4.430 | 4.430 | 118,030 |
| 2025-01-14 | 4.580 | 4.590 | 4.440 | 4.530 | 4.530 | 56,766 |
| 2025-01-13 | 4.530 | 4.560 | 4.370 | 4.450 | 4.450 | 233,529 |
| 2025-01-10 | 4.620 | 4.700 | 4.530 | 4.560 | 4.560 | 124,478 |
| 2025-01-09 | 4.730 | 4.730 | 4.530 | 4.620 | 4.620 | 149,175 |
| 2025-01-08 | 4.690 | 4.750 | 4.640 | 4.750 | 4.750 | 76,841 |
| 2025-01-07 | 4.540 | 4.720 | 4.540 | 4.680 | 4.680 | 134,682 |
| 2025-01-06 | 4.670 | 4.670 | 4.490 | 4.570 | 4.570 | 107,318 |
| 2025-01-03 | 4.790 | 4.870 | 4.625 | 4.640 | 4.640 | 180,652 |
| 2025-01-02 | 4.910 | 4.920 | 4.700 | 4.800 | 4.800 | 109,879 |
| 2024-12-31 | 4.800 | 4.970 | 4.800 | 4.970 | 4.970 | 35,380 |
| 2024-12-30 | 4.800 | 4.900 | 4.760 | 4.800 | 4.800 | 112,890 |
| 2024-12-27 | 4.680 | 4.820 | 4.680 | 4.780 | 4.780 | 42,838 |
| 2024-12-24 | 4.600 | 4.700 | 4.600 | 4.670 | 4.670 | 48,519 |
| 2024-12-23 | 4.650 | 4.720 | 4.580 | 4.590 | 4.590 | 52,700 |
| 2024-12-20 | 4.850 | 4.850 | 4.650 | 4.750 | 4.750 | 89,252 |
| 2024-12-19 | 4.910 | 4.950 | 4.800 | 4.850 | 4.850 | 147,278 |
| 2024-12-18 | 4.880 | 4.980 | 4.750 | 4.950 | 4.950 | 205,034 |
| 2024-12-17 | 4.880 | 4.920 | 4.850 | 4.900 | 4.900 | 41,761 |
| 2024-12-16 | 4.950 | 4.960 | 4.830 | 4.890 | 4.890 | 180,268 |
| 2024-12-13 | 4.850 | 4.990 | 4.790 | 4.920 | 4.920 | 106,523 |
| 2024-12-12 | 4.980 | 4.980 | 4.850 | 4.890 | 4.890 | 105,810 |
| 2024-12-11 | 4.950 | 5.020 | 4.880 | 4.890 | 4.890 | 75,700 |
| 2024-12-10 | 5.020 | 5.020 | 4.820 | 4.990 | 4.990 | 144,623 |
| 2024-12-09 | 5.140 | 5.190 | 4.950 | 4.990 | 4.990 | 101,700 |
| 2024-12-06 | 5.100 | 5.240 | 5.100 | 5.180 | 5.180 | 107,448 |
| 2024-12-05 | 5.160 | 5.290 | 5.130 | 5.160 | 5.160 | 163,619 |
| 2024-12-04 | 5.390 | 5.390 | 5.150 | 5.150 | 5.150 | 247,261 |
| 2024-12-03 | 5.410 | 5.620 | 5.410 | 5.420 | 5.420 | 306,319 |
| 2024-12-02 | 5.110 | 5.360 | 5.110 | 5.360 | 5.360 | 220,193 |
| 2024-11-29 | 4.820 | 5.170 | 4.810 | 5.100 | 5.100 | 191,744 |
| 2024-11-28 | 4.970 | 4.970 | 4.760 | 4.780 | 4.780 | 330,729 |
| 2024-11-27 | 4.730 | 4.960 | 4.720 | 4.920 | 4.920 | 102,419 |
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.