Mastermyne Group Limited MYE

ASX · Australia · Industrial Services

AUD 0.8150+0.03 (+3.82%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.81	+3.82%	AUD 0.76	AUD 0.82	AUD 0.76	1.04M
2026-09-30	AUD 0.79	+4.67%	AUD 0.76	AUD 0.79	AUD 0.75	326.30K
2026-09-29	AUD 0.75	-4.46%	AUD 0.75	AUD 0.77	AUD 0.75	158.80K
2026-09-28	AUD 0.79	+1.95%	AUD 0.75	AUD 0.79	AUD 0.74	261.21K
2026-09-25	AUD 0.77	+1.32%	AUD 0.75	AUD 0.78	AUD 0.75	339.14K
2026-09-24	AUD 0.76	-1.94%	AUD 0.77	AUD 0.77	AUD 0.75	163.06K
2026-09-23	AUD 0.77	+4.03%	AUD 0.75	AUD 0.79	AUD 0.75	362.00K
2026-09-22	AUD 0.75	+1.36%	AUD 0.74	AUD 0.77	AUD 0.73	299.34K
2026-09-21	AUD 0.74	-2.65%	AUD 0.74	AUD 0.79	AUD 0.73	189.43K
2026-09-18	AUD 0.75	-5.63%	AUD 0.79	AUD 0.82	AUD 0.75	1.14M
2026-09-17	AUD 0.80	+2.56%	AUD 0.78	AUD 0.81	AUD 0.73	1.51M
2026-09-16	AUD 0.78	+8.33%	AUD 0.72	AUD 0.78	AUD 0.71	1.15M
2026-09-15	AUD 0.72	+9.09%	AUD 0.66	AUD 0.72	AUD 0.65	1.27M
2026-09-14	AUD 0.66	+0.76%	AUD 0.67	AUD 0.68	AUD 0.64	366.86K
2026-09-11	AUD 0.65	+1.55%	AUD 0.63	AUD 0.68	AUD 0.62	414.23K
2026-09-10	AUD 0.64	-0.77%	AUD 0.65	AUD 0.66	AUD 0.63	428.33K
2026-09-09	AUD 0.65	+5.69%	AUD 0.61	AUD 0.65	AUD 0.61	357.27K
2026-09-08	AUD 0.62	-0.81%	AUD 0.61	AUD 0.62	AUD 0.61	74.38K
2026-09-07	AUD 0.62	+2.48%	AUD 0.57	AUD 0.63	AUD 0.56	460.37K
2026-09-04	AUD 0.61	-4.72%	AUD 0.63	AUD 0.63	AUD 0.61	122.71K
2026-09-03	AUD 0.63	+1.60%	AUD 0.64	AUD 0.64	AUD 0.63	266.38K
2026-09-02	AUD 0.63	+0.81%	AUD 0.61	AUD 0.63	AUD 0.61	233.06K
2026-09-01	AUD 0.62	-2.36%	AUD 0.63	AUD 0.63	AUD 0.61	221.84K
2026-08-31	AUD 0.63	-4.51%	AUD 0.69	AUD 0.69	AUD 0.61	439.03K
2026-08-28	AUD 0.67	+5.56%	AUD 0.63	AUD 0.68	AUD 0.63	1.23M
2026-08-27	AUD 0.63	+5.00%	AUD 0.61	AUD 0.64	AUD 0.61	1.01M
2026-08-26	AUD 0.60	0.00%	AUD 0.55	AUD 0.61	AUD 0.52	1.11M
2026-08-25	AUD 0.60	+3.45%	AUD 0.57	AUD 0.62	AUD 0.57	308.49K
2026-08-24	AUD 0.58	+7.41%	AUD 0.52	AUD 0.59	AUD 0.52	215.35K
2026-08-21	AUD 0.54	+3.85%	AUD 0.52	AUD 0.56	AUD 0.52	168.68K
2026-08-20	AUD 0.52	-3.70%	AUD 0.57	AUD 0.57	AUD 0.52	98.12K
2026-08-19	AUD 0.54	0.00%	AUD 0.54	AUD 0.55	AUD 0.53	27.86K
2026-08-18	AUD 0.54	0.00%	AUD 0.54	AUD 0.55	AUD 0.54	51.24K
2026-08-17	AUD 0.54	-9.24%	AUD 0.60	AUD 0.61	AUD 0.52	436.22K
2026-08-14	AUD 0.60	+5.31%	AUD 0.57	AUD 0.60	AUD 0.54	483.94K
2026-08-13	AUD 0.56	+4.63%	AUD 0.55	AUD 0.57	AUD 0.54	188.54K
2026-08-12	AUD 0.54	0.00%	AUD 0.56	AUD 0.58	AUD 0.54	106.91K
2026-08-11	AUD 0.54	-10.00%	AUD 0.61	AUD 0.63	AUD 0.54	320.42K
2026-08-10	AUD 0.60	+13.21%	AUD 0.56	AUD 0.60	AUD 0.56	1.17M
2026-08-07	AUD 0.53	-3.64%	AUD 0.57	AUD 0.59	AUD 0.53	596.97K
2026-08-06	AUD 0.55	+6.80%	AUD 0.50	AUD 0.56	AUD 0.50	1.39M
2026-08-05	AUD 0.51	+25.61%	AUD 0.45	AUD 0.54	AUD 0.45	2.33M
2026-08-04	AUD 0.41	+2.50%	AUD 0.38	AUD 0.41	AUD 0.38	1.50M
2026-08-03	AUD 0.40	0.00%	AUD 0.42	AUD 0.42	AUD 0.38	23.83K
2026-07-31	AUD 0.40	0.00%	AUD 0.41	AUD 0.41	AUD 0.39	248.73K
2026-07-30	AUD 0.40	-6.98%	AUD 0.43	AUD 0.43	AUD 0.38	195.48K
2026-07-29	AUD 0.43	-4.44%	AUD 0.44	AUD 0.45	AUD 0.41	69.72K
2026-07-28	AUD 0.45	+4.65%	AUD 0.44	AUD 0.45	AUD 0.43	92.06K
2026-07-27	AUD 0.43	-4.44%	AUD 0.45	AUD 0.46	AUD 0.42	239.76K
2026-07-24	AUD 0.45	-1.10%	AUD 0.46	AUD 0.46	AUD 0.40	808.22K
2026-07-23	AUD 0.46	+1.11%	AUD 0.46	AUD 0.46	AUD 0.43	1.10M
2026-07-22	AUD 0.45	+32.35%	AUD 0.37	AUD 0.47	AUD 0.37	3.93M
2026-07-21	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.33	67.47K
2026-07-20	AUD 0.34	-1.45%	AUD 0.34	AUD 0.34	AUD 0.33	48.01K
2026-07-17	AUD 0.34	+1.47%	AUD 0.34	AUD 0.34	AUD 0.33	164.47K
2026-07-16	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	32.83K
2026-07-15	AUD 0.34	-1.45%	AUD 0.34	AUD 0.36	AUD 0.34	48.13K
2026-07-14	AUD 0.34	+1.47%	AUD 0.36	AUD 0.37	AUD 0.34	162.32K
2026-07-13	AUD 0.34	-5.56%	AUD 0.37	AUD 0.37	AUD 0.34	97.14K
2026-07-10	AUD 0.36	+2.86%	AUD 0.34	AUD 0.36	AUD 0.34	259.64K
2026-07-09	AUD 0.35	+4.48%	AUD 0.34	AUD 0.35	AUD 0.33	608.62K
2026-07-08	AUD 0.34	+8.06%	AUD 0.31	AUD 0.35	AUD 0.31	477.58K
2026-07-07	AUD 0.31	+3.33%	AUD 0.31	AUD 0.31	AUD 0.31	220.12K
2026-07-06	AUD 0.30	0.00%	AUD 0.30	AUD 0.31	AUD 0.29	408.67K
2026-07-03	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	128.73K
2026-07-02	AUD 0.30	-1.64%	AUD 0.30	AUD 0.30	AUD 0.30	38.33K
2026-07-01	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	93.91K
2026-06-30	AUD 0.31	+1.67%	AUD 0.29	AUD 0.31	AUD 0.29	40.58K
2026-06-29	AUD 0.30	-1.64%	AUD 0.29	AUD 0.31	AUD 0.29	1.33M
2026-06-26	AUD 0.31	+1.67%	AUD 0.30	AUD 0.31	AUD 0.30	30.89K
2026-06-25	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	1.44M
2026-06-24	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.29	149.16K
2026-06-23	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	83.70K
2026-06-22	AUD 0.31	+1.67%	AUD 0.31	AUD 0.31	AUD 0.30	42.16K
2026-06-19	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	150.81K
2026-06-18	AUD 0.30	+17.65%	AUD 0.25	AUD 0.30	AUD 0.25	1.12M
2026-06-17	AUD 0.25	+6.25%	AUD 0.24	AUD 0.26	AUD 0.24	164.15K
2026-06-16	AUD 0.24	-2.04%	AUD 0.24	AUD 0.24	AUD 0.24	12.19K
2026-06-15	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.25	174.00K
2026-06-12	AUD 0.25	+2.08%	AUD 0.25	AUD 0.25	AUD 0.25	32.57K
2026-06-11	AUD 0.24	-2.04%	AUD 0.25	AUD 0.25	AUD 0.23	112.85K
2026-06-10	AUD 0.25	+2.08%	AUD 0.25	AUD 0.25	AUD 0.22	78.17K
2026-06-09	AUD 0.24	+4.35%	AUD 0.22	AUD 0.24	AUD 0.22	93.65K
2026-06-05	AUD 0.23	-6.12%	AUD 0.23	AUD 0.24	AUD 0.22	181.73K
2026-06-04	AUD 0.25	+6.52%	AUD 0.25	AUD 0.25	AUD 0.25	30.65K
2026-06-03	AUD 0.23	-8.00%	AUD 0.25	AUD 0.25	AUD 0.23	61.84K
2026-06-02	AUD 0.25	+2.04%	AUD 0.25	AUD 0.27	AUD 0.25	314.41K
2026-06-01	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.25	117.22K
2026-05-29	AUD 0.25	+4.26%	AUD 0.23	AUD 0.25	AUD 0.23	171.42K
2026-05-28	AUD 0.23	0.00%	AUD 0.23	AUD 0.23	AUD 0.23	836

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.81	+3.82%	AUD 0.76	AUD 0.82	AUD 0.76	1.04M
2026-09-30	AUD 0.79	+4.67%	AUD 0.76	AUD 0.79	AUD 0.75	326.30K
2026-09-29	AUD 0.75	-4.46%	AUD 0.75	AUD 0.77	AUD 0.75	158.80K
2026-09-28	AUD 0.79	+1.95%	AUD 0.75	AUD 0.79	AUD 0.74	261.21K
2026-09-25	AUD 0.77	+1.32%	AUD 0.75	AUD 0.78	AUD 0.75	339.14K
2026-09-24	AUD 0.76	-1.94%	AUD 0.77	AUD 0.77	AUD 0.75	163.06K
2026-09-23	AUD 0.77	+4.03%	AUD 0.75	AUD 0.79	AUD 0.75	362.00K
2026-09-22	AUD 0.75	+1.36%	AUD 0.74	AUD 0.77	AUD 0.73	299.34K
2026-09-21	AUD 0.74	-2.65%	AUD 0.74	AUD 0.79	AUD 0.73	189.43K
2026-09-18	AUD 0.75	-5.63%	AUD 0.79	AUD 0.82	AUD 0.75	1.14M
2026-09-17	AUD 0.80	+2.56%	AUD 0.78	AUD 0.81	AUD 0.73	1.51M
2026-09-16	AUD 0.78	+8.33%	AUD 0.72	AUD 0.78	AUD 0.71	1.15M
2026-09-15	AUD 0.72	+9.09%	AUD 0.66	AUD 0.72	AUD 0.65	1.27M
2026-09-14	AUD 0.66	+0.76%	AUD 0.67	AUD 0.68	AUD 0.64	366.86K
2026-09-11	AUD 0.65	+1.55%	AUD 0.63	AUD 0.68	AUD 0.62	414.23K
2026-09-10	AUD 0.64	-0.77%	AUD 0.65	AUD 0.66	AUD 0.63	428.33K
2026-09-09	AUD 0.65	+5.69%	AUD 0.61	AUD 0.65	AUD 0.61	357.27K
2026-09-08	AUD 0.62	-0.81%	AUD 0.61	AUD 0.62	AUD 0.61	74.38K
2026-09-07	AUD 0.62	+2.48%	AUD 0.57	AUD 0.63	AUD 0.56	460.37K
2026-09-04	AUD 0.61	-4.72%	AUD 0.63	AUD 0.63	AUD 0.61	122.71K
2026-09-03	AUD 0.63	+1.60%	AUD 0.64	AUD 0.64	AUD 0.63	266.38K
2026-09-02	AUD 0.63	+0.81%	AUD 0.61	AUD 0.63	AUD 0.61	233.06K
2026-09-01	AUD 0.62	-2.36%	AUD 0.63	AUD 0.63	AUD 0.61	221.84K
2026-08-31	AUD 0.63	-4.51%	AUD 0.69	AUD 0.69	AUD 0.61	439.03K
2026-08-28	AUD 0.67	+5.56%	AUD 0.63	AUD 0.68	AUD 0.63	1.23M
2026-08-27	AUD 0.63	+5.00%	AUD 0.61	AUD 0.64	AUD 0.61	1.01M
2026-08-26	AUD 0.60	0.00%	AUD 0.55	AUD 0.61	AUD 0.52	1.11M
2026-08-25	AUD 0.60	+3.45%	AUD 0.57	AUD 0.62	AUD 0.57	308.49K
2026-08-24	AUD 0.58	+7.41%	AUD 0.52	AUD 0.59	AUD 0.52	215.35K
2026-08-21	AUD 0.54	+3.85%	AUD 0.52	AUD 0.56	AUD 0.52	168.68K
2026-08-20	AUD 0.52	-3.70%	AUD 0.57	AUD 0.57	AUD 0.52	98.12K
2026-08-19	AUD 0.54	0.00%	AUD 0.54	AUD 0.55	AUD 0.53	27.86K
2026-08-18	AUD 0.54	0.00%	AUD 0.54	AUD 0.55	AUD 0.54	51.24K
2026-08-17	AUD 0.54	-9.24%	AUD 0.60	AUD 0.61	AUD 0.52	436.22K
2026-08-14	AUD 0.60	+5.31%	AUD 0.57	AUD 0.60	AUD 0.54	483.94K
2026-08-13	AUD 0.56	+4.63%	AUD 0.55	AUD 0.57	AUD 0.54	188.54K
2026-08-12	AUD 0.54	0.00%	AUD 0.56	AUD 0.58	AUD 0.54	106.91K
2026-08-11	AUD 0.54	-10.00%	AUD 0.61	AUD 0.63	AUD 0.54	320.42K
2026-08-10	AUD 0.60	+13.21%	AUD 0.56	AUD 0.60	AUD 0.56	1.17M
2026-08-07	AUD 0.53	-3.64%	AUD 0.57	AUD 0.59	AUD 0.53	596.97K
2026-08-06	AUD 0.55	+6.80%	AUD 0.50	AUD 0.56	AUD 0.50	1.39M
2026-08-05	AUD 0.51	+25.61%	AUD 0.45	AUD 0.54	AUD 0.45	2.33M
2026-08-04	AUD 0.41	+2.50%	AUD 0.38	AUD 0.41	AUD 0.38	1.50M
2026-08-03	AUD 0.40	0.00%	AUD 0.42	AUD 0.42	AUD 0.38	23.83K
2026-07-31	AUD 0.40	0.00%	AUD 0.41	AUD 0.41	AUD 0.39	248.73K
2026-07-30	AUD 0.40	-6.98%	AUD 0.43	AUD 0.43	AUD 0.38	195.48K
2026-07-29	AUD 0.43	-4.44%	AUD 0.44	AUD 0.45	AUD 0.41	69.72K
2026-07-28	AUD 0.45	+4.65%	AUD 0.44	AUD 0.45	AUD 0.43	92.06K
2026-07-27	AUD 0.43	-4.44%	AUD 0.45	AUD 0.46	AUD 0.42	239.76K
2026-07-24	AUD 0.45	-1.10%	AUD 0.46	AUD 0.46	AUD 0.40	808.22K
2026-07-23	AUD 0.46	+1.11%	AUD 0.46	AUD 0.46	AUD 0.43	1.10M
2026-07-22	AUD 0.45	+32.35%	AUD 0.37	AUD 0.47	AUD 0.37	3.93M
2026-07-21	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.33	67.47K
2026-07-20	AUD 0.34	-1.45%	AUD 0.34	AUD 0.34	AUD 0.33	48.01K
2026-07-17	AUD 0.34	+1.47%	AUD 0.34	AUD 0.34	AUD 0.33	164.47K
2026-07-16	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	32.83K
2026-07-15	AUD 0.34	-1.45%	AUD 0.34	AUD 0.36	AUD 0.34	48.13K
2026-07-14	AUD 0.34	+1.47%	AUD 0.36	AUD 0.37	AUD 0.34	162.32K
2026-07-13	AUD 0.34	-5.56%	AUD 0.37	AUD 0.37	AUD 0.34	97.14K
2026-07-10	AUD 0.36	+2.86%	AUD 0.34	AUD 0.36	AUD 0.34	259.64K
2026-07-09	AUD 0.35	+4.48%	AUD 0.34	AUD 0.35	AUD 0.33	608.62K
2026-07-08	AUD 0.34	+8.06%	AUD 0.31	AUD 0.35	AUD 0.31	477.58K
2026-07-07	AUD 0.31	+3.33%	AUD 0.31	AUD 0.31	AUD 0.31	220.12K
2026-07-06	AUD 0.30	0.00%	AUD 0.30	AUD 0.31	AUD 0.29	408.67K
2026-07-03	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	128.73K
2026-07-02	AUD 0.30	-1.64%	AUD 0.30	AUD 0.30	AUD 0.30	38.33K
2026-07-01	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	93.91K
2026-06-30	AUD 0.31	+1.67%	AUD 0.29	AUD 0.31	AUD 0.29	40.58K
2026-06-29	AUD 0.30	-1.64%	AUD 0.29	AUD 0.31	AUD 0.29	1.33M
2026-06-26	AUD 0.31	+1.67%	AUD 0.30	AUD 0.31	AUD 0.30	30.89K
2026-06-25	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	1.44M
2026-06-24	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.29	149.16K
2026-06-23	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	83.70K
2026-06-22	AUD 0.31	+1.67%	AUD 0.31	AUD 0.31	AUD 0.30	42.16K
2026-06-19	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	150.81K
2026-06-18	AUD 0.30	+17.65%	AUD 0.25	AUD 0.30	AUD 0.25	1.12M
2026-06-17	AUD 0.25	+6.25%	AUD 0.24	AUD 0.26	AUD 0.24	164.15K
2026-06-16	AUD 0.24	-2.04%	AUD 0.24	AUD 0.24	AUD 0.24	12.19K
2026-06-15	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.25	174.00K
2026-06-12	AUD 0.25	+2.08%	AUD 0.25	AUD 0.25	AUD 0.25	32.57K
2026-06-11	AUD 0.24	-2.04%	AUD 0.25	AUD 0.25	AUD 0.23	112.85K
2026-06-10	AUD 0.25	+2.08%	AUD 0.25	AUD 0.25	AUD 0.22	78.17K
2026-06-09	AUD 0.24	+4.35%	AUD 0.22	AUD 0.24	AUD 0.22	93.65K
2026-06-05	AUD 0.23	-6.12%	AUD 0.23	AUD 0.24	AUD 0.22	181.73K
2026-06-04	AUD 0.25	+6.52%	AUD 0.25	AUD 0.25	AUD 0.25	30.65K
2026-06-03	AUD 0.23	-8.00%	AUD 0.25	AUD 0.25	AUD 0.23	61.84K
2026-06-02	AUD 0.25	+2.04%	AUD 0.25	AUD 0.27	AUD 0.25	314.41K
2026-06-01	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.25	117.22K
2026-05-29	AUD 0.25	+4.26%	AUD 0.23	AUD 0.25	AUD 0.23	171.42K
2026-05-28	AUD 0.23	0.00%	AUD 0.23	AUD 0.23	AUD 0.23	836