Mayne Pharma Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.255	0.260	0.240	0.245	4.870	214,170
2022-01-25	0.265	0.270	0.255	0.255	5.069	137,340
2022-01-24	0.280	0.280	0.263	0.265	5.268	112,117
2022-01-21	0.280	0.285	0.270	0.270	5.367	115,083
2022-01-20	0.285	0.285	0.275	0.285	5.666	56,630
2022-01-19	0.275	0.285	0.275	0.280	5.566	84,900
2022-01-18	0.280	0.280	0.270	0.275	5.467	84,993
2022-01-17	0.285	0.285	0.275	0.280	5.566	65,737
2022-01-14	0.285	0.290	0.280	0.280	5.566	95,342
2022-01-13	0.295	0.295	0.283	0.290	5.765	96,121
2022-01-12	0.290	0.300	0.290	0.290	5.765	88,947
2022-01-11	0.290	0.295	0.290	0.290	5.765	67,164
2022-01-10	0.290	0.290	0.285	0.285	5.666	41,813
2022-01-07	0.290	0.295	0.285	0.285	5.666	43,117
2022-01-06	0.290	0.295	0.285	0.290	5.765	66,241
2022-01-05	0.300	0.305	0.285	0.285	5.666	118,957
2022-01-04	0.290	0.305	0.290	0.305	6.063	126,833
2021-12-31	0.285	0.295	0.280	0.295	5.864	76,649
2021-12-30	0.285	0.290	0.285	0.285	5.666	28,867
2021-12-29	0.285	0.290	0.283	0.290	5.765	74,908
2021-12-24	0.285	0.290	0.285	0.285	5.666	11,491
2021-12-23	0.285	0.290	0.280	0.285	5.666	24,857
2021-12-22	0.285	0.285	0.280	0.285	5.666	58,554
2021-12-21	0.285	0.290	0.280	0.280	5.566	70,701
2021-12-20	0.285	0.295	0.280	0.290	5.765	180,765
2021-12-17	0.270	0.290	0.270	0.290	5.765	202,108
2021-12-16	0.275	0.280	0.270	0.270	5.367	61,896
2021-12-15	0.275	0.280	0.270	0.275	5.467	109,940
2021-12-14	0.280	0.290	0.270	0.270	5.367	103,880
2021-12-13	0.300	0.305	0.280	0.280	5.566	139,834
2021-12-10	0.295	0.305	0.280	0.305	6.063	320,471
2021-12-09	0.265	0.295	0.265	0.295	5.864	330,321
2021-12-08	0.255	0.270	0.250	0.270	5.367	526,724
2021-12-07	0.265	0.265	0.250	0.255	5.069	428,444
2021-12-06	0.270	0.270	0.260	0.260	5.169	189,526
2021-12-03	0.270	0.270	0.265	0.270	5.367	96,723
2021-12-02	0.275	0.275	0.260	0.265	5.268	165,844
2021-12-01	0.265	0.275	0.265	0.275	5.467	149,472
2021-11-30	0.290	0.290	0.260	0.265	5.268	825,153
2021-11-29	0.280	0.290	0.280	0.280	5.566	197,138
2021-11-26	0.300	0.300	0.285	0.290	5.765	170,821
2021-11-25	0.290	0.305	0.290	0.295	5.864	182,772
2021-11-24	0.295	0.300	0.285	0.285	5.666	607,861
2021-11-23	0.305	0.310	0.295	0.300	5.964	254,319
2021-11-22	0.310	0.320	0.305	0.310	6.163	96,413
2021-11-19	0.315	0.325	0.310	0.310	6.163	143,690
2021-11-18	0.315	0.320	0.315	0.320	6.361	123,328
2021-11-17	0.310	0.320	0.305	0.315	6.262	173,254
2021-11-16	0.310	0.310	0.300	0.300	5.964	67,649
2021-11-15	0.305	0.310	0.300	0.305	6.063	144,521
2021-11-12	0.305	0.315	0.300	0.305	6.063	177,706
2021-11-11	0.310	0.310	0.295	0.305	6.063	239,387
2021-11-10	0.305	0.315	0.300	0.305	6.063	331,524
2021-11-09	0.340	0.343	0.305	0.305	6.063	585,919
2021-11-08	0.355	0.365	0.340	0.340	6.759	176,399
2021-11-05	0.335	0.365	0.335	0.355	7.057	461,469
2021-11-04	0.335	0.340	0.330	0.340	6.759	67,344
2021-11-03	0.330	0.345	0.330	0.335	6.660	228,671
2021-11-02	0.335	0.340	0.325	0.340	6.759	68,576
2021-11-01	0.345	0.350	0.330	0.335	6.660	107,976

← NewerPage 21 of 22 · 1,272 trading daysOlder →

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.