Mayne Pharma Group Limited (MYX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:50PM AEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 6.86 | 7.18 | 6.85 | 7.12 | 7.12 | 179,873 |
| 22 Apr 2024 | 6.50 | 6.83 | 6.50 | 6.83 | 6.83 | 246,992 |
| 19 Apr 2024 | 6.70 | 6.75 | 6.51 | 6.66 | 6.66 | 130,562 |
| 18 Apr 2024 | 6.65 | 6.77 | 6.60 | 6.75 | 6.75 | 105,398 |
| 17 Apr 2024 | 6.61 | 6.79 | 6.61 | 6.66 | 6.66 | 79,559 |
| 16 Apr 2024 | 6.85 | 6.85 | 6.60 | 6.80 | 6.80 | 308,570 |
| 15 Apr 2024 | 6.96 | 7.05 | 6.90 | 6.96 | 6.96 | 165,730 |
| 12 Apr 2024 | 7.09 | 7.28 | 7.04 | 7.06 | 7.06 | 188,930 |
| 11 Apr 2024 | 7.10 | 7.13 | 7.00 | 7.11 | 7.11 | 161,928 |
| 10 Apr 2024 | 7.11 | 7.25 | 7.03 | 7.19 | 7.19 | 776,748 |
| 09 Apr 2024 | 7.11 | 7.26 | 7.05 | 7.18 | 7.18 | 165,312 |
| 08 Apr 2024 | 7.11 | 7.40 | 7.11 | 7.17 | 7.17 | 117,781 |
| 05 Apr 2024 | 7.13 | 7.23 | 7.10 | 7.23 | 7.23 | 54,508 |
| 04 Apr 2024 | 7.05 | 7.21 | 7.00 | 7.21 | 7.21 | 177,200 |
| 03 Apr 2024 | 7.11 | 7.24 | 7.04 | 7.09 | 7.09 | 78,831 |
| 02 Apr 2024 | 7.20 | 7.32 | 7.18 | 7.25 | 7.25 | 114,091 |
| 28 Mar 2024 | 7.30 | 7.32 | 7.10 | 7.24 | 7.24 | 147,582 |
| 27 Mar 2024 | 6.82 | 7.22 | 6.82 | 7.22 | 7.22 | 205,009 |
| 26 Mar 2024 | 6.80 | 6.88 | 6.70 | 6.85 | 6.85 | 158,672 |
| 25 Mar 2024 | 6.95 | 7.00 | 6.83 | 6.83 | 6.83 | 169,350 |
| 22 Mar 2024 | 6.91 | 6.98 | 6.79 | 6.96 | 6.96 | 109,982 |
| 21 Mar 2024 | 7.05 | 7.18 | 6.94 | 6.97 | 6.97 | 199,525 |
| 20 Mar 2024 | 7.02 | 7.09 | 6.93 | 7.00 | 7.00 | 155,454 |
| 19 Mar 2024 | 6.81 | 7.03 | 6.76 | 7.02 | 7.02 | 213,400 |
| 18 Mar 2024 | 6.72 | 6.95 | 6.72 | 6.80 | 6.80 | 125,222 |
| 15 Mar 2024 | 6.76 | 6.77 | 6.59 | 6.76 | 6.76 | 220,295 |
| 14 Mar 2024 | 6.98 | 7.08 | 6.78 | 6.85 | 6.85 | 189,574 |
| 13 Mar 2024 | 7.01 | 7.10 | 6.84 | 7.00 | 7.00 | 199,530 |
| 12 Mar 2024 | 6.95 | 7.07 | 6.89 | 7.03 | 7.03 | 184,530 |
| 11 Mar 2024 | 6.95 | 7.02 | 6.87 | 6.94 | 6.94 | 165,707 |
| 08 Mar 2024 | 7.00 | 7.05 | 6.88 | 6.98 | 6.98 | 148,270 |
| 07 Mar 2024 | 7.23 | 7.35 | 6.89 | 7.00 | 7.00 | 228,243 |
| 06 Mar 2024 | 6.90 | 7.24 | 6.86 | 7.24 | 7.24 | 361,772 |
| 05 Mar 2024 | 6.69 | 7.08 | 6.69 | 7.00 | 7.00 | 278,663 |
| 04 Mar 2024 | 6.80 | 6.88 | 6.65 | 6.81 | 6.81 | 186,143 |
| 01 Mar 2024 | 6.80 | 6.90 | 6.61 | 6.80 | 6.80 | 219,771 |
| 29 Feb 2024 | 6.50 | 6.95 | 6.43 | 6.80 | 6.80 | 429,829 |
| 28 Feb 2024 | 6.40 | 6.72 | 6.39 | 6.60 | 6.60 | 528,245 |
| 27 Feb 2024 | 6.13 | 6.68 | 6.09 | 6.38 | 6.38 | 928,856 |
| 26 Feb 2024 | 5.62 | 6.26 | 5.61 | 6.03 | 6.03 | 1,421,054 |
| 23 Feb 2024 | 5.25 | 5.35 | 5.22 | 5.25 | 5.25 | 42,751 |
| 22 Feb 2024 | 5.22 | 5.35 | 5.15 | 5.31 | 5.31 | 56,472 |
| 21 Feb 2024 | 5.32 | 5.36 | 5.22 | 5.23 | 5.23 | 259,116 |
| 20 Feb 2024 | 5.40 | 5.45 | 5.27 | 5.27 | 5.27 | 89,915 |
| 19 Feb 2024 | 5.28 | 5.48 | 5.25 | 5.45 | 5.45 | 68,630 |
| 16 Feb 2024 | 5.30 | 5.36 | 5.01 | 5.28 | 5.28 | 202,882 |
| 15 Feb 2024 | 5.33 | 5.39 | 5.26 | 5.32 | 5.32 | 156,291 |
| 14 Feb 2024 | 5.43 | 5.44 | 5.25 | 5.31 | 5.31 | 515,486 |
| 13 Feb 2024 | 5.44 | 5.54 | 5.43 | 5.48 | 5.48 | 119,843 |
| 12 Feb 2024 | 5.39 | 5.46 | 5.35 | 5.40 | 5.40 | 83,324 |
| 09 Feb 2024 | 5.54 | 5.54 | 5.39 | 5.44 | 5.44 | 83,194 |
| 08 Feb 2024 | 5.36 | 5.66 | 5.36 | 5.55 | 5.55 | 241,415 |
| 07 Feb 2024 | 5.31 | 5.44 | 5.31 | 5.35 | 5.35 | 244,092 |
| 06 Feb 2024 | 5.25 | 5.34 | 5.23 | 5.31 | 5.31 | 51,142 |
| 05 Feb 2024 | 5.34 | 5.34 | 5.10 | 5.26 | 5.26 | 97,668 |
| 02 Feb 2024 | 5.26 | 5.37 | 5.21 | 5.28 | 5.28 | 98,106 |
| 01 Feb 2024 | 5.20 | 5.37 | 5.19 | 5.28 | 5.28 | 213,171 |
| 31 Jan 2024 | 5.26 | 5.31 | 5.15 | 5.25 | 5.25 | 69,786 |
| 30 Jan 2024 | 5.35 | 5.38 | 5.30 | 5.30 | 5.30 | 86,476 |
| 29 Jan 2024 | 5.25 | 5.35 | 5.25 | 5.33 | 5.33 | 67,080 |
| 25 Jan 2024 | 5.23 | 5.35 | 5.18 | 5.35 | 5.35 | 71,621 |
| 24 Jan 2024 | 5.15 | 5.28 | 5.00 | 5.23 | 5.23 | 147,878 |
| 23 Jan 2024 | 5.08 | 5.18 | 5.04 | 5.16 | 5.16 | 88,542 |
| 22 Jan 2024 | 5.10 | 5.25 | 5.06 | 5.08 | 5.08 | 140,689 |
| 19 Jan 2024 | 5.20 | 5.35 | 5.16 | 5.27 | 5.27 | 91,330 |
| 18 Jan 2024 | 5.30 | 5.32 | 5.17 | 5.21 | 5.21 | 149,776 |
| 17 Jan 2024 | 5.35 | 5.47 | 5.30 | 5.33 | 5.33 | 113,175 |
| 16 Jan 2024 | 5.52 | 5.54 | 5.31 | 5.35 | 5.35 | 88,910 |
| 15 Jan 2024 | 5.42 | 5.47 | 5.34 | 5.46 | 5.46 | 54,591 |
| 12 Jan 2024 | 5.68 | 5.69 | 5.42 | 5.46 | 5.46 | 235,778 |
| 11 Jan 2024 | 5.90 | 5.96 | 5.68 | 5.71 | 5.71 | 153,188 |
| 10 Jan 2024 | 5.80 | 5.92 | 5.76 | 5.90 | 5.90 | 108,089 |
| 09 Jan 2024 | 5.67 | 5.88 | 5.67 | 5.80 | 5.80 | 90,613 |
| 08 Jan 2024 | 5.77 | 5.85 | 5.64 | 5.69 | 5.69 | 137,119 |
| 05 Jan 2024 | 5.90 | 5.90 | 5.76 | 5.80 | 5.80 | 86,325 |
| 04 Jan 2024 | 5.84 | 5.93 | 5.77 | 5.84 | 5.84 | 151,919 |
| 03 Jan 2024 | 6.08 | 6.08 | 5.84 | 5.84 | 5.84 | 128,020 |
| 02 Jan 2024 | 6.15 | 6.28 | 6.07 | 6.09 | 6.09 | 132,672 |
| 29 Dec 2023 | 6.25 | 6.26 | 6.04 | 6.15 | 6.15 | 139,913 |
| 28 Dec 2023 | 6.36 | 6.42 | 6.21 | 6.27 | 6.27 | 211,013 |
| 27 Dec 2023 | 6.31 | 6.39 | 6.18 | 6.34 | 6.34 | 147,859 |
| 22 Dec 2023 | 6.30 | 6.39 | 6.22 | 6.29 | 6.29 | 124,852 |
| 21 Dec 2023 | 6.23 | 6.35 | 6.11 | 6.33 | 6.33 | 236,926 |
| 20 Dec 2023 | 6.09 | 6.27 | 6.03 | 6.21 | 6.21 | 350,801 |
| 19 Dec 2023 | 5.89 | 6.10 | 5.85 | 6.04 | 6.04 | 334,185 |
| 18 Dec 2023 | 5.87 | 6.08 | 5.87 | 5.95 | 5.95 | 440,213 |
| 15 Dec 2023 | 5.99 | 6.04 | 5.77 | 5.87 | 5.87 | 562,895 |
| 14 Dec 2023 | 5.79 | 6.05 | 5.74 | 6.01 | 6.01 | 789,382 |
| 13 Dec 2023 | 5.78 | 5.86 | 5.64 | 5.72 | 5.72 | 345,699 |
| 12 Dec 2023 | 5.95 | 5.95 | 5.63 | 5.65 | 5.65 | 4,284,740 |
| 11 Dec 2023 | 5.85 | 6.03 | 5.85 | 5.87 | 5.87 | 316,652 |
| 08 Dec 2023 | 5.89 | 5.94 | 5.74 | 5.85 | 5.85 | 410,394 |
| 07 Dec 2023 | 5.75 | 5.95 | 5.61 | 5.90 | 5.90 | 492,130 |
| 06 Dec 2023 | 5.46 | 5.90 | 5.46 | 5.86 | 5.86 | 257,615 |
| 05 Dec 2023 | 5.39 | 5.77 | 5.39 | 5.55 | 5.55 | 269,051 |
| 04 Dec 2023 | 5.50 | 5.58 | 5.33 | 5.43 | 5.43 | 391,807 |
| 01 Dec 2023 | 5.22 | 5.51 | 5.22 | 5.48 | 5.48 | 305,747 |
| 30 Nov 2023 | 5.18 | 5.46 | 5.17 | 5.21 | 5.21 | 392,952 |
| 29 Nov 2023 | 5.13 | 5.18 | 5.07 | 5.17 | 5.17 | 333,365 |
| 28 Nov 2023 | 5.01 | 5.20 | 4.99 | 5.18 | 5.18 | 388,424 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.