Mayne Pharma Group Limited (MYX.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.00 | 7.47 | 7.00 | 7.34 | 7.34 | 48,349 |
| 02 May 2024 | 6.81 | 7.04 | 6.81 | 7.01 | 7.01 | 43,609 |
| 01 May 2024 | 6.83 | 6.90 | 6.78 | 6.78 | 6.78 | 11,267 |
| 30 Apr 2024 | 6.98 | 7.10 | 6.94 | 6.97 | 6.97 | 12,433 |
| 29 Apr 2024 | 6.97 | 7.18 | 6.97 | 7.10 | 7.10 | 24,352 |
| 26 Apr 2024 | 7.05 | 7.06 | 6.91 | 6.91 | 6.91 | 8,328 |
| 24 Apr 2024 | 7.03 | 7.11 | 7.03 | 7.08 | 7.08 | 10,608 |
| 23 Apr 2024 | 6.92 | 7.17 | 6.89 | 7.14 | 7.14 | 28,045 |
| 22 Apr 2024 | 6.65 | 6.77 | 6.60 | 6.74 | 6.74 | 28,597 |
| 19 Apr 2024 | 6.68 | 6.76 | 6.51 | 6.61 | 6.61 | 24,366 |
| 18 Apr 2024 | 6.60 | 6.76 | 6.60 | 6.72 | 6.72 | 22,337 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6.81 | 6.85 | 6.60 | 6.81 | 6.81 | 36,402 |
| 15 Apr 2024 | 6.90 | 7.05 | 6.90 | 6.96 | 6.96 | 35,821 |
| 12 Apr 2024 | 7.09 | 7.28 | 7.04 | 7.05 | 7.05 | 27,854 |
| 11 Apr 2024 | 7.12 | 7.12 | 7.01 | 7.11 | 7.11 | 41,965 |
| 10 Apr 2024 | 7.17 | 7.24 | 7.03 | 7.16 | 7.16 | 41,617 |
| 09 Apr 2024 | 7.11 | 7.24 | 7.06 | 7.16 | 7.16 | 35,965 |
| 08 Apr 2024 | 7.22 | 7.38 | 7.13 | 7.16 | 7.16 | 26,978 |
| 05 Apr 2024 | 7.13 | 7.22 | 7.11 | 7.21 | 7.21 | 12,400 |
| 04 Apr 2024 | 7.03 | 7.21 | 7.01 | 7.18 | 7.18 | 43,702 |
| 03 Apr 2024 | 7.16 | 7.16 | 7.04 | 7.07 | 7.07 | 11,886 |
| 02 Apr 2024 | 7.17 | 7.32 | 7.17 | 7.25 | 7.25 | 18,930 |
| 28 Mar 2024 | 7.23 | 7.33 | 7.11 | 7.22 | 7.22 | 37,253 |
| 27 Mar 2024 | 6.82 | 7.20 | 6.82 | 7.20 | 7.20 | 37,425 |
| 26 Mar 2024 | 6.77 | 6.88 | 6.71 | 6.83 | 6.83 | 45,578 |
| 25 Mar 2024 | 6.94 | 7.00 | 6.83 | 6.84 | 6.84 | 24,151 |
| 22 Mar 2024 | 6.94 | 6.98 | 6.80 | 6.97 | 6.97 | 54,154 |
| 21 Mar 2024 | 7.02 | 7.14 | 6.94 | 7.00 | 7.00 | 45,806 |
| 20 Mar 2024 | 7.03 | 7.06 | 6.93 | 7.00 | 7.00 | 49,351 |
| 19 Mar 2024 | 6.81 | 7.02 | 6.76 | 7.02 | 7.02 | 37,163 |
| 18 Mar 2024 | 6.74 | 6.95 | 6.74 | 6.82 | 6.82 | 24,596 |
| 15 Mar 2024 | 6.76 | 6.77 | 6.59 | 6.73 | 6.73 | 48,484 |
| 14 Mar 2024 | 6.94 | 7.07 | 6.78 | 6.85 | 6.85 | 28,459 |
| 13 Mar 2024 | 7.02 | 7.10 | 6.84 | 7.02 | 7.02 | 35,491 |
| 12 Mar 2024 | 7.00 | 7.07 | 6.89 | 7.00 | 7.00 | 81,214 |
| 11 Mar 2024 | 6.95 | 7.02 | 6.89 | 6.93 | 6.93 | 47,606 |
| 08 Mar 2024 | 6.98 | 7.06 | 6.88 | 6.96 | 6.96 | 50,596 |
| 07 Mar 2024 | 7.07 | 7.12 | 6.88 | 7.01 | 7.01 | 67,284 |
| 06 Mar 2024 | 7.00 | 7.23 | 6.86 | 7.20 | 7.20 | 58,678 |
| 05 Mar 2024 | 6.75 | 7.08 | 6.72 | 6.98 | 6.98 | 45,626 |
| 04 Mar 2024 | 6.80 | 6.88 | 6.69 | 6.84 | 6.84 | 247,446 |
| 01 Mar 2024 | 6.77 | 6.90 | 6.61 | 6.80 | 6.80 | 49,032 |
| 29 Feb 2024 | 6.46 | 6.95 | 6.46 | 6.75 | 6.75 | 60,606 |
| 28 Feb 2024 | 6.45 | 6.72 | 6.39 | 6.60 | 6.60 | 87,196 |
| 27 Feb 2024 | 6.10 | 6.67 | 6.10 | 6.39 | 6.39 | 127,199 |
| 26 Feb 2024 | 6.03 | 6.07 | 5.94 | 5.96 | 5.96 | 20,152 |
| 23 Feb 2024 | 5.25 | 5.34 | 5.20 | 5.24 | 5.24 | 13,520 |
| 22 Feb 2024 | 5.26 | 5.34 | 5.15 | 5.30 | 5.30 | 17,988 |
| 21 Feb 2024 | 5.27 | 5.36 | 5.22 | 5.25 | 5.25 | 35,576 |
| 20 Feb 2024 | 5.40 | 5.44 | 5.27 | 5.27 | 5.27 | 19,629 |
| 19 Feb 2024 | 5.27 | 5.48 | 5.24 | 5.48 | 5.48 | 20,248 |
| 16 Feb 2024 | 5.29 | 5.36 | 5.02 | 5.29 | 5.29 | 42,001 |
| 15 Feb 2024 | 5.35 | 5.39 | 5.26 | 5.27 | 5.27 | 43,891 |
| 14 Feb 2024 | 5.35 | 5.37 | 5.25 | 5.31 | 5.31 | 4,274,392 |
| 13 Feb 2024 | 5.48 | 5.52 | 5.43 | 5.48 | 5.48 | 14,242 |
| 12 Feb 2024 | 5.39 | 5.46 | 5.35 | 5.41 | 5.41 | 24,550 |
| 09 Feb 2024 | 5.50 | 5.51 | 5.39 | 5.42 | 5.42 | 26,538 |
| 08 Feb 2024 | 5.37 | 5.64 | 5.36 | 5.52 | 5.52 | 55,296 |
| 07 Feb 2024 | 5.31 | 5.45 | 5.31 | 5.35 | 5.35 | 60,682 |
| 06 Feb 2024 | 5.27 | 5.33 | 5.25 | 5.30 | 5.30 | 12,053 |
| 05 Feb 2024 | 5.19 | 5.26 | 5.10 | 5.23 | 5.23 | 26,327 |
| 02 Feb 2024 | 5.24 | 5.38 | 5.24 | 5.27 | 5.27 | 17,366 |
| 01 Feb 2024 | 5.20 | 5.37 | 5.19 | 5.26 | 5.26 | 32,759 |
| 31 Jan 2024 | 5.26 | 5.28 | 5.15 | 5.21 | 5.21 | 17,393 |
| 30 Jan 2024 | 5.31 | 5.37 | 5.30 | 5.30 | 5.30 | 19,756 |
| 29 Jan 2024 | 5.29 | 5.35 | 5.25 | 5.29 | 5.29 | 17,759 |
| 25 Jan 2024 | 5.26 | 5.35 | 5.23 | 5.33 | 5.33 | 26,975 |
| 24 Jan 2024 | 5.15 | 5.28 | 4.98 | 5.28 | 5.28 | 30,430 |
| 23 Jan 2024 | 5.05 | 5.18 | 5.05 | 5.13 | 5.13 | 15,669 |
| 22 Jan 2024 | 5.21 | 5.25 | 5.07 | 5.07 | 5.07 | 29,022 |
| 19 Jan 2024 | 5.20 | 5.33 | 5.16 | 5.28 | 5.28 | 14,243 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 5.46 | 5.47 | 5.30 | 5.31 | 5.31 | 22,764 |
| 16 Jan 2024 | 5.53 | 5.55 | 5.32 | 5.34 | 5.34 | 25,211 |
| 15 Jan 2024 | 5.43 | 5.58 | 5.34 | 5.53 | 5.53 | 26,676 |
| 12 Jan 2024 | 5.68 | 5.69 | 5.42 | 5.45 | 5.45 | 33,115 |
| 11 Jan 2024 | 5.91 | 5.95 | 5.68 | 5.70 | 5.70 | 32,046 |
| 10 Jan 2024 | 5.85 | 5.92 | 5.78 | 5.88 | 5.88 | 202,203 |
| 09 Jan 2024 | 5.79 | 5.88 | 5.76 | 5.78 | 5.78 | 23,490 |
| 08 Jan 2024 | 5.81 | 5.85 | 5.64 | 5.67 | 5.67 | 24,625 |
| 05 Jan 2024 | 5.90 | 5.90 | 5.75 | 5.78 | 5.78 | 18,850 |
| 04 Jan 2024 | 5.87 | 5.91 | 5.76 | 5.84 | 5.84 | 25,678 |
| 03 Jan 2024 | 6.05 | 6.05 | 5.84 | 5.85 | 5.85 | 22,063 |
| 02 Jan 2024 | 6.26 | 6.26 | 6.07 | 6.08 | 6.08 | 17,168 |
| 29 Dec 2023 | 6.23 | 6.23 | 6.04 | 6.14 | 6.14 | 35,368 |
| 28 Dec 2023 | 6.32 | 6.41 | 6.22 | 6.26 | 6.26 | 31,074 |
| 27 Dec 2023 | 6.26 | 6.39 | 6.18 | 6.32 | 6.32 | 33,851 |
| 22 Dec 2023 | 6.35 | 6.39 | 6.22 | 6.29 | 6.29 | 22,679 |
| 21 Dec 2023 | 6.16 | 6.34 | 6.12 | 6.30 | 6.30 | 41,085 |
| 20 Dec 2023 | 6.03 | 6.25 | 6.03 | 6.21 | 6.21 | 57,372 |
| 19 Dec 2023 | 5.98 | 6.10 | 5.93 | 6.04 | 6.04 | 74,948 |
| 18 Dec 2023 | 5.92 | 6.07 | 5.90 | 5.95 | 5.95 | 44,757 |
| 15 Dec 2023 | 6.01 | 6.01 | 5.78 | 5.83 | 5.83 | 50,488 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 5.77 | 5.86 | 5.64 | 5.68 | 5.68 | 57,800 |
| 12 Dec 2023 | 5.88 | 5.89 | 5.64 | 5.64 | 5.64 | 37,387 |
| 11 Dec 2023 | 5.96 | 6.02 | 5.86 | 5.90 | 5.90 | 26,797 |
| 08 Dec 2023 | 5.81 | 5.94 | 5.75 | 5.84 | 5.84 | 53,220 |
| 07 Dec 2023 | 5.71 | 5.95 | 5.71 | 5.85 | 5.85 | 53,149 |
| *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.