Myer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.800	0.865	0.800	0.855	0.757	9,630,536
2024-03-13	0.790	0.810	0.785	0.795	0.704	1,737,344
2024-03-12	0.770	0.795	0.770	0.790	0.700	866,877
2024-03-11	0.780	0.785	0.765	0.785	0.695	782,631
2024-03-08	0.790	0.805	0.780	0.785	0.695	1,837,909
2024-03-07	0.750	0.785	0.740	0.780	0.691	1,574,320
2024-03-06	0.760	0.775	0.745	0.745	0.660	1,226,642
2024-03-05	0.745	0.775	0.730	0.775	0.686	1,801,392
2024-03-04	0.795	0.795	0.745	0.750	0.664	2,083,461
2024-03-01	0.810	0.810	0.780	0.795	0.704	4,433,041
2024-02-29	0.780	0.815	0.765	0.815	0.722	2,698,126
2024-02-28	0.770	0.780	0.760	0.780	0.691	680,388
2024-02-27	0.745	0.775	0.745	0.775	0.686	667,748
2024-02-26	0.745	0.755	0.740	0.745	0.660	880,326
2024-02-23	0.760	0.770	0.730	0.740	0.655	1,497,298
2024-02-22	0.760	0.765	0.750	0.760	0.673	623,016
2024-02-21	0.770	0.773	0.760	0.765	0.678	761,453
2024-02-20	0.785	0.785	0.770	0.770	0.682	808,497
2024-02-19	0.775	0.780	0.763	0.780	0.691	2,613,983
2024-02-16	0.730	0.785	0.730	0.775	0.686	3,173,537
2024-02-15	0.740	0.740	0.710	0.730	0.647	1,387,467
2024-02-14	0.740	0.745	0.730	0.740	0.655	884,745
2024-02-13	0.755	0.780	0.745	0.745	0.660	1,214,564
2024-02-12	0.760	0.765	0.745	0.750	0.664	1,408,127
2024-02-09	0.720	0.755	0.715	0.745	0.660	2,175,239
2024-02-08	0.750	0.750	0.710	0.730	0.647	3,784,549
2024-02-07	0.770	0.770	0.693	0.745	0.660	7,474,902
2024-02-06	0.690	0.785	0.685	0.760	0.673	14,489,267
2024-02-05	0.680	0.680	0.665	0.665	0.589	767,667
2024-02-02	0.670	0.680	0.665	0.680	0.602	431,863
2024-02-01	0.680	0.685	0.663	0.670	0.593	1,296,618
2024-01-31	0.680	0.683	0.675	0.680	0.602	1,622,344
2024-01-30	0.670	0.680	0.655	0.675	0.598	1,408,120
2024-01-29	0.665	0.670	0.645	0.665	0.589	1,588,097
2024-01-25	0.665	0.665	0.650	0.660	0.585	1,073,518
2024-01-24	0.660	0.670	0.650	0.650	0.576	1,023,592
2024-01-23	0.650	0.660	0.645	0.660	0.585	780,321
2024-01-22	0.665	0.668	0.630	0.660	0.585	3,148,333
2024-01-19	0.675	0.675	0.650	0.665	0.589	3,101,507
2024-01-18	0.660	0.680	0.655	0.670	0.593	2,471,367
2024-01-17	0.650	0.665	0.643	0.660	0.585	2,958,094
2024-01-16	0.640	0.660	0.640	0.645	0.571	3,445,631
2024-01-15	0.620	0.650	0.620	0.640	0.567	1,347,254
2024-01-12	0.610	0.640	0.610	0.620	0.549	2,424,258
2024-01-11	0.610	0.620	0.600	0.610	0.540	1,328,842
2024-01-10	0.605	0.615	0.600	0.610	0.540	1,552,903
2024-01-09	0.590	0.605	0.575	0.595	0.527	2,825,848
2024-01-08	0.570	0.595	0.570	0.585	0.518	1,126,425
2024-01-05	0.585	0.585	0.565	0.570	0.505	1,723,704
2024-01-04	0.595	0.600	0.580	0.580	0.514	1,259,617
2024-01-03	0.595	0.605	0.590	0.595	0.527	441,109
2024-01-02	0.595	0.608	0.590	0.600	0.531	760,430
2023-12-29	0.610	0.613	0.595	0.600	0.531	2,134,070
2023-12-28	0.620	0.620	0.605	0.615	0.545	1,305,148
2023-12-27	0.625	0.625	0.605	0.615	0.545	1,027,090
2023-12-22	0.630	0.635	0.610	0.615	0.545	832,952
2023-12-21	0.615	0.635	0.610	0.635	0.562	1,900,496
2023-12-20	0.610	0.635	0.605	0.635	0.562	3,845,249
2023-12-19	0.600	0.610	0.590	0.605	0.536	2,621,849
2023-12-18	0.610	0.615	0.595	0.605	0.536	1,478,272

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	0.0150 AUD
2025-01-24	0.0250 AUD
2024-10-03	0.0050 AUD
2024-03-27	0.0300 AUD
2023-09-27	0.0100 AUD
2023-03-22	0.0800 AUD
2022-09-28	0.0250 AUD
2022-03-23	0.0150 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.