Australia markets open in 7 hours 34 minutes

Mastermyne Group Limited (MYE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9500-0.0400 (-4.04%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20211.00001.00000.95000.95000.950071,967
18 Oct 20211.00001.00000.98500.99000.990031,722
15 Oct 20211.04001.04000.99501.00001.000074,149
14 Oct 20211.01501.04000.99001.04001.040092,556
13 Oct 20210.98501.00250.98001.00251.002558,167
12 Oct 20210.98000.98500.98000.98500.985018,359
11 Oct 20210.96500.99000.96000.96000.960011,701
08 Oct 20211.03001.03000.96000.96000.960026,477
07 Oct 20210.95501.10500.94501.03001.0300119,661
06 Oct 20210.95000.96500.94500.95500.9550140,059
05 Oct 20210.95000.95000.93000.94500.9450127,251
04 Oct 20210.95000.95000.94000.94000.940041,916
01 Oct 20210.95000.96000.94000.96000.960041,513
30 Sept 20210.97000.97000.95000.96000.960014,354
29 Sept 20210.93000.95000.92000.94000.940069,959
28 Sept 20210.96000.96500.92000.92500.925074,944
27 Sept 20210.95500.98000.92000.95000.9500111,083
24 Sept 20210.94500.98500.94000.95500.955031,996
23 Sept 20210.94500.94500.91000.94500.945068,057
23 Sept 20210.0225 Dividend
22 Sept 20210.95500.95500.94000.94000.9175119,252
21 Sept 20210.96500.96500.94000.96000.9370172,001
20 Sept 20210.94500.98000.94000.96500.9419185,888
17 Sept 20210.91000.94500.90500.94000.9175328,898
16 Sept 20210.89500.94500.89500.91000.8882612,403
15 Sept 20210.92000.97500.89500.90500.88332,162,646
14 Sept 20211.12001.13001.10001.10501.0786195,896
13 Sept 20211.16001.16501.11001.12001.093233,981
10 Sept 20211.16001.17001.10501.10501.078654,654
09 Sept 20211.21001.21001.15501.15501.1274169,755
08 Sept 20211.16501.22001.16001.20001.1713744,184
07 Sept 20211.20001.26001.12001.16001.1322689,866
06 Sept 20211.06001.06001.06001.06001.0346-
03 Sept 20211.06501.09501.05001.06001.0346337,420
02 Sept 20210.96001.05500.95501.05001.0249156,994
01 Sept 20210.94500.96000.94000.96000.937095,861
31 Aug 20210.95000.95000.94000.94000.917546,635
30 Aug 20210.97500.98000.95000.95000.9273114,766
27 Aug 20210.93500.98500.93500.98000.956530,969
26 Aug 20210.94500.97500.93500.97500.951768,664
25 Aug 20210.95000.98000.94000.95000.9273107,285
24 Aug 20210.95000.96500.93000.95500.932188,057
23 Aug 20210.92500.96500.91000.95000.9273135,587
20 Aug 20211.01501.01500.91000.95000.9273259,051
19 Aug 20211.06501.06500.97501.00000.9761281,010
18 Aug 20211.00501.06501.00001.02000.9956245,681
17 Aug 20211.06001.08001.02001.05001.024947,007
16 Aug 20211.11001.13500.98001.06001.0346153,080
13 Aug 20211.07001.12001.07001.09001.0639155,871
12 Aug 20211.04001.07001.02501.07001.0444167,868
11 Aug 20211.01001.04001.00001.04001.0151222,361
10 Aug 20210.98001.00000.96501.00000.9761330,268
09 Aug 20210.97000.99000.96000.98000.9565189,655
06 Aug 20210.94750.96000.94000.95500.9321195,955
05 Aug 20210.94000.95000.94000.95000.927364,773
04 Aug 20210.93500.95500.93500.94000.917562,283
03 Aug 20210.91000.93000.91000.92500.902988,664
02 Aug 20210.92500.93000.90500.90500.8833159,719
30 July 20210.91000.93000.90000.91500.8931357,103
29 July 20210.90000.92500.89500.90000.87851,002,115
28 July 20210.88000.90000.88000.88000.858947,448
27 July 20210.89000.90000.88500.90000.878528,327
26 July 20210.89000.89500.88000.88000.858988,638
23 July 20210.92000.92500.89000.89000.868749,933
22 July 20210.90000.91000.89500.89500.873662,609
21 July 20210.86500.90000.86000.90000.878577,393
20 July 20210.88500.90000.86000.86000.8394102,183
19 July 20210.92000.93000.88000.88000.8589154,348
16 July 20210.89500.92500.89500.92500.9029285,622
15 July 20210.89000.90000.89000.89500.873630,586
14 July 20210.87500.89500.87500.88000.858951,822
13 July 20210.87000.88000.86000.88000.8589190,940
12 July 20210.89000.89500.85250.87000.8492141,597
09 July 20210.90000.91500.89500.89500.8736156,207
08 July 20210.88500.91000.88500.91000.888254,507
07 July 20210.90000.90000.87000.87000.849231,518
06 July 20210.90000.90000.89000.90000.8785183,427
05 July 20210.85500.90000.85500.90000.878597,268
02 July 20210.81000.85000.81000.85000.829746,672
01 July 20210.81000.82500.80000.80000.780961,461
30 June 20210.84500.85000.80000.80000.7809169,179
29 June 20210.84000.84500.84000.84000.819932,057
28 June 20210.86000.86000.82000.83000.8101107,622
25 June 20210.84500.87500.84500.87000.849278,354
24 June 20210.86500.88500.86000.87000.849295,567
23 June 20210.88000.89500.84000.86250.8419127,103
22 June 20210.87500.89500.87500.88000.8589126,701
21 June 20210.89000.89000.87500.87500.854178,110
18 June 20210.88000.88000.88000.88000.858958,635
17 June 20210.89000.89000.88000.89000.8687143,784
16 June 20210.88000.89000.88000.89000.8687213,493
15 June 20210.88000.88500.87500.88500.863858,530
11 June 20210.88000.88500.88000.88500.863825,050
10 June 20210.88000.88000.88000.88000.858963,441
09 June 20210.88000.88500.88000.88500.863858,071
08 June 20210.89500.89500.88000.88000.858965,043
07 June 20210.89000.89500.88000.88000.8589317,833
04 June 20210.89000.90000.87500.88000.8589130,594
03 June 20210.87500.88500.85500.88500.8638343,879
02 June 20210.84500.87000.84000.86500.8443551,971
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...