Mayne Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 4.870 | 4.980 | 4.770 | 4.770 | 4.770 | 274,837 |
| 2024-11-25 | 4.520 | 4.920 | 4.520 | 4.850 | 4.850 | 205,103 |
| 2024-11-22 | 4.220 | 4.500 | 4.180 | 4.480 | 4.480 | 262,105 |
| 2024-11-21 | 4.420 | 4.460 | 4.020 | 4.180 | 4.180 | 526,385 |
| 2024-11-20 | 4.640 | 4.680 | 4.450 | 4.450 | 4.450 | 74,695 |
| 2024-11-19 | 4.620 | 4.740 | 4.580 | 4.650 | 4.650 | 102,837 |
| 2024-11-18 | 4.930 | 4.930 | 4.680 | 4.680 | 4.680 | 67,897 |
| 2024-11-15 | 5.010 | 5.020 | 4.750 | 4.890 | 4.890 | 150,055 |
| 2024-11-14 | 4.960 | 4.970 | 4.740 | 4.880 | 4.880 | 188,971 |
| 2024-11-13 | 5.300 | 5.300 | 4.840 | 4.890 | 4.890 | 199,570 |
| 2024-11-12 | 5.200 | 5.420 | 5.120 | 5.300 | 5.300 | 291,473 |
| 2024-11-11 | 5.100 | 5.250 | 4.910 | 5.200 | 5.200 | 212,616 |
| 2024-11-08 | 4.610 | 5.200 | 4.610 | 5.100 | 5.100 | 381,982 |
| 2024-11-07 | 4.450 | 4.500 | 4.420 | 4.430 | 4.430 | 94,307 |
| 2024-11-06 | 4.290 | 4.420 | 4.210 | 4.420 | 4.420 | 127,890 |
| 2024-11-05 | 4.340 | 4.390 | 4.220 | 4.260 | 4.260 | 65,127 |
| 2024-11-04 | 4.440 | 4.480 | 4.220 | 4.390 | 4.390 | 142,547 |
| 2024-11-01 | 4.300 | 4.450 | 4.255 | 4.430 | 4.430 | 253,339 |
| 2024-10-31 | 4.300 | 4.390 | 4.230 | 4.300 | 4.300 | 275,613 |
| 2024-10-30 | 4.530 | 4.530 | 4.245 | 4.300 | 4.300 | 361,084 |
| 2024-10-29 | 4.540 | 4.600 | 4.490 | 4.530 | 4.530 | 105,185 |
| 2024-10-28 | 4.600 | 4.640 | 4.410 | 4.530 | 4.530 | 135,322 |
| 2024-10-25 | 4.700 | 4.700 | 4.510 | 4.550 | 4.550 | 67,695 |
| 2024-10-24 | 4.700 | 4.770 | 4.590 | 4.590 | 4.590 | 84,979 |
| 2024-10-23 | 4.700 | 4.810 | 4.500 | 4.720 | 4.720 | 160,064 |
| 2024-10-22 | 4.720 | 4.840 | 4.660 | 4.680 | 4.680 | 220,286 |
| 2024-10-21 | 4.880 | 5.080 | 4.630 | 4.800 | 4.800 | 263,287 |
| 2024-10-18 | 4.740 | 4.940 | 4.670 | 4.850 | 4.850 | 218,959 |
| 2024-10-17 | 4.690 | 4.780 | 4.660 | 4.700 | 4.700 | 180,096 |
| 2024-10-16 | 4.710 | 4.800 | 4.650 | 4.700 | 4.700 | 164,620 |
| 2024-10-15 | 4.650 | 4.900 | 4.550 | 4.820 | 4.820 | 234,957 |
| 2024-10-14 | 4.520 | 4.700 | 4.500 | 4.610 | 4.610 | 139,905 |
| 2024-10-11 | 4.480 | 4.580 | 4.460 | 4.520 | 4.520 | 72,129 |
| 2024-10-10 | 4.480 | 4.600 | 4.480 | 4.530 | 4.530 | 103,644 |
| 2024-10-09 | 4.500 | 4.520 | 4.430 | 4.470 | 4.470 | 93,604 |
| 2024-10-08 | 4.600 | 4.620 | 4.470 | 4.500 | 4.500 | 61,908 |
| 2024-10-07 | 4.570 | 4.640 | 4.500 | 4.620 | 4.620 | 80,467 |
| 2024-10-04 | 4.590 | 4.600 | 4.410 | 4.500 | 4.500 | 98,586 |
| 2024-10-03 | 4.600 | 4.670 | 4.460 | 4.610 | 4.610 | 200,997 |
| 2024-10-02 | 4.710 | 4.730 | 4.570 | 4.600 | 4.600 | 110,188 |
| 2024-10-01 | 4.570 | 4.850 | 4.560 | 4.770 | 4.770 | 195,842 |
| 2024-09-30 | 4.590 | 4.700 | 4.510 | 4.590 | 4.590 | 82,654 |
| 2024-09-27 | 4.590 | 4.620 | 4.510 | 4.600 | 4.600 | 99,803 |
| 2024-09-26 | 4.460 | 4.680 | 4.440 | 4.570 | 4.570 | 274,910 |
| 2024-09-25 | 4.600 | 4.600 | 4.320 | 4.450 | 4.450 | 215,351 |
| 2024-09-24 | 4.560 | 4.680 | 4.490 | 4.630 | 4.630 | 317,001 |
| 2024-09-23 | 4.550 | 4.650 | 4.430 | 4.600 | 4.600 | 200,907 |
| 2024-09-20 | 4.640 | 4.710 | 4.510 | 4.580 | 4.580 | 140,628 |
| 2024-09-19 | 4.500 | 4.660 | 4.470 | 4.630 | 4.630 | 149,064 |
| 2024-09-18 | 4.440 | 4.550 | 4.430 | 4.500 | 4.500 | 88,301 |
| 2024-09-17 | 4.480 | 4.550 | 4.420 | 4.520 | 4.520 | 91,998 |
| 2024-09-16 | 4.610 | 4.670 | 4.500 | 4.500 | 4.500 | 85,674 |
| 2024-09-13 | 4.790 | 4.790 | 4.570 | 4.590 | 4.590 | 45,311 |
| 2024-09-12 | 4.800 | 4.850 | 4.730 | 4.810 | 4.810 | 119,372 |
| 2024-09-11 | 4.740 | 4.850 | 4.670 | 4.670 | 4.670 | 63,804 |
| 2024-09-10 | 4.840 | 4.840 | 4.630 | 4.780 | 4.780 | 91,842 |
| 2024-09-09 | 4.480 | 4.830 | 4.450 | 4.810 | 4.810 | 213,366 |
| 2024-09-06 | 4.600 | 4.640 | 4.390 | 4.500 | 4.500 | 147,955 |
| 2024-09-05 | 4.660 | 4.700 | 4.570 | 4.610 | 4.610 | 107,740 |
| 2024-09-04 | 4.720 | 4.760 | 4.560 | 4.650 | 4.650 | 176,832 |
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.