Myer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.585	0.595	0.580	0.590	0.514	1,047,015
2023-09-21	0.595	0.598	0.580	0.590	0.514	1,318,892
2023-09-20	0.600	0.605	0.580	0.590	0.514	1,973,783
2023-09-19	0.610	0.610	0.590	0.600	0.522	3,185,652
2023-09-18	0.635	0.640	0.610	0.610	0.531	3,303,985
2023-09-15	0.640	0.655	0.635	0.640	0.557	3,037,633
2023-09-14	0.635	0.640	0.605	0.640	0.557	4,223,249
2023-09-13	0.650	0.650	0.630	0.630	0.548	1,297,012
2023-09-12	0.635	0.650	0.630	0.650	0.566	1,327,702
2023-09-11	0.650	0.655	0.625	0.630	0.548	1,616,998
2023-09-08	0.660	0.660	0.643	0.645	0.561	761,063
2023-09-07	0.685	0.685	0.650	0.650	0.566	1,998,284
2023-09-06	0.695	0.708	0.670	0.675	0.588	2,641,196
2023-09-05	0.685	0.700	0.680	0.700	0.609	5,139,139
2023-09-04	0.680	0.685	0.665	0.670	0.583	2,068,281
2023-09-01	0.670	0.698	0.665	0.685	0.596	1,628,473
2023-08-31	0.660	0.670	0.655	0.670	0.583	2,066,960
2023-08-30	0.630	0.670	0.625	0.660	0.574	2,346,821
2023-08-29	0.645	0.650	0.625	0.625	0.544	1,019,208
2023-08-28	0.650	0.650	0.640	0.640	0.557	587,853
2023-08-25	0.645	0.655	0.640	0.645	0.561	574,492
2023-08-24	0.635	0.665	0.635	0.655	0.570	2,122,711
2023-08-23	0.625	0.635	0.625	0.625	0.544	514,762
2023-08-22	0.640	0.640	0.620	0.625	0.544	904,776
2023-08-21	0.630	0.640	0.620	0.630	0.548	1,091,493
2023-08-18	0.660	0.660	0.635	0.635	0.553	865,116
2023-08-17	0.675	0.675	0.655	0.655	0.570	1,036,114
2023-08-16	0.655	0.680	0.655	0.680	0.592	1,208,187
2023-08-15	0.670	0.670	0.650	0.655	0.570	839,707
2023-08-14	0.680	0.683	0.665	0.670	0.583	1,831,295
2023-08-11	0.660	0.688	0.660	0.680	0.592	3,481,378
2023-08-10	0.630	0.675	0.630	0.675	0.588	8,178,960
2023-08-09	0.610	0.640	0.588	0.635	0.553	6,939,809
2023-08-08	0.665	0.665	0.600	0.610	0.531	20,058,311
2023-08-07	0.675	0.710	0.673	0.710	0.618	3,362,335
2023-08-04	0.645	0.685	0.645	0.680	0.592	1,855,403
2023-08-03	0.645	0.655	0.640	0.645	0.561	1,709,855
2023-08-02	0.650	0.660	0.645	0.650	0.566	1,028,667
2023-08-01	0.640	0.655	0.635	0.655	0.570	1,099,538
2023-07-31	0.650	0.650	0.635	0.635	0.553	1,228,111
2023-07-28	0.660	0.660	0.645	0.650	0.566	815,539
2023-07-27	0.675	0.675	0.650	0.665	0.579	1,052,993
2023-07-26	0.660	0.675	0.650	0.660	0.574	1,240,559
2023-07-25	0.665	0.665	0.630	0.655	0.570	2,912,948
2023-07-24	0.650	0.668	0.650	0.660	0.574	1,334,664
2023-07-21	0.670	0.675	0.640	0.645	0.561	1,334,532
2023-07-20	0.660	0.685	0.660	0.670	0.583	1,107,950
2023-07-19	0.670	0.670	0.650	0.660	0.574	1,482,680
2023-07-18	0.635	0.665	0.630	0.660	0.574	4,608,542
2023-07-17	0.635	0.635	0.625	0.635	0.553	818,125
2023-07-14	0.625	0.635	0.623	0.635	0.553	945,772
2023-07-13	0.605	0.625	0.600	0.620	0.540	1,444,853
2023-07-12	0.615	0.615	0.590	0.595	0.518	1,781,208
2023-07-11	0.630	0.630	0.600	0.610	0.531	1,378,391
2023-07-10	0.620	0.640	0.615	0.620	0.540	895,228
2023-07-07	0.615	0.618	0.605	0.615	0.535	956,468
2023-07-06	0.645	0.645	0.615	0.620	0.540	1,652,605
2023-07-05	0.630	0.650	0.620	0.650	0.566	2,216,175
2023-07-04	0.610	0.635	0.610	0.630	0.548	1,864,517
2023-07-03	0.595	0.620	0.590	0.615	0.535	1,639,620

← NewerPage 14 of 22 · 1,270 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.