Myer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.595	0.620	0.590	0.615	0.535	1,639,620
2023-06-30	0.585	0.600	0.585	0.590	0.514	911,307
2023-06-29	0.590	0.600	0.585	0.595	0.518	1,506,297
2023-06-28	0.585	0.595	0.583	0.595	0.518	1,847,821
2023-06-27	0.570	0.585	0.568	0.580	0.505	1,182,564
2023-06-26	0.580	0.580	0.563	0.565	0.492	1,033,746
2023-06-23	0.570	0.580	0.568	0.575	0.500	1,404,067
2023-06-22	0.590	0.590	0.565	0.565	0.492	1,512,374
2023-06-21	0.590	0.590	0.570	0.585	0.509	1,684,438
2023-06-20	0.610	0.610	0.580	0.585	0.509	2,723,535
2023-06-19	0.625	0.625	0.610	0.610	0.531	821,890
2023-06-16	0.605	0.630	0.605	0.630	0.548	1,335,008
2023-06-15	0.610	0.613	0.595	0.605	0.527	1,738,649
2023-06-14	0.605	0.610	0.590	0.610	0.531	3,365,574
2023-06-13	0.645	0.645	0.615	0.620	0.540	1,091,338
2023-06-09	0.630	0.640	0.615	0.635	0.553	1,585,103
2023-06-08	0.650	0.650	0.615	0.615	0.535	3,905,524
2023-06-07	0.665	0.685	0.650	0.655	0.570	1,058,381
2023-06-06	0.675	0.680	0.655	0.680	0.592	1,180,705
2023-06-05	0.675	0.695	0.665	0.670	0.583	2,077,042
2023-06-02	0.670	0.685	0.668	0.675	0.588	1,391,888
2023-06-01	0.665	0.675	0.645	0.675	0.588	3,949,847
2023-05-31	0.685	0.695	0.660	0.680	0.592	4,620,237
2023-05-30	0.685	0.695	0.685	0.685	0.596	484,306
2023-05-29	0.700	0.710	0.685	0.685	0.596	1,380,330
2023-05-26	0.690	0.718	0.685	0.695	0.605	2,449,896
2023-05-25	0.695	0.710	0.688	0.690	0.601	2,158,810
2023-05-24	0.725	0.728	0.705	0.705	0.614	2,810,390
2023-05-23	0.715	0.725	0.710	0.725	0.631	760,009
2023-05-22	0.720	0.735	0.705	0.715	0.622	1,136,243
2023-05-19	0.735	0.753	0.718	0.720	0.627	2,100,708
2023-05-18	0.720	0.740	0.705	0.735	0.640	3,248,697
2023-05-17	0.720	0.735	0.700	0.720	0.627	2,703,644
2023-05-16	0.730	0.750	0.715	0.740	0.644	1,729,660
2023-05-15	0.790	0.790	0.740	0.740	0.644	3,754,081
2023-05-12	0.800	0.815	0.790	0.805	0.701	1,620,679
2023-05-11	0.800	0.815	0.785	0.790	0.688	2,518,837
2023-05-10	0.800	0.815	0.800	0.800	0.696	7,371,465
2023-05-09	0.820	0.830	0.790	0.810	0.705	3,078,776
2023-05-08	0.830	0.843	0.820	0.835	0.727	1,750,191
2023-05-05	0.870	0.870	0.830	0.840	0.731	1,026,774
2023-05-04	0.870	0.870	0.845	0.855	0.744	675,480
2023-05-03	0.865	0.875	0.855	0.860	0.749	761,202
2023-05-02	0.880	0.900	0.875	0.880	0.766	761,816
2023-05-01	0.880	0.900	0.873	0.880	0.766	2,091,760
2023-04-28	0.895	0.898	0.870	0.875	0.762	912,726
2023-04-27	0.865	0.895	0.865	0.895	0.779	754,702
2023-04-26	0.870	0.885	0.853	0.880	0.766	925,408
2023-04-24	0.885	0.885	0.865	0.870	0.757	630,201
2023-04-21	0.905	0.905	0.880	0.890	0.775	423,705
2023-04-20	0.890	0.910	0.875	0.895	0.779	2,500,657
2023-04-19	0.860	0.893	0.855	0.885	0.770	2,672,148
2023-04-18	0.845	0.860	0.833	0.860	0.749	1,404,092
2023-04-17	0.830	0.860	0.830	0.845	0.735	1,816,941
2023-04-14	0.850	0.860	0.830	0.840	0.731	1,556,135
2023-04-13	0.870	0.870	0.835	0.850	0.740	1,866,814
2023-04-12	0.880	0.905	0.870	0.875	0.762	1,116,134
2023-04-11	0.875	0.900	0.875	0.890	0.775	1,216,140
2023-04-06	0.900	0.905	0.865	0.875	0.762	1,849,850
2023-04-05	0.920	0.930	0.910	0.910	0.792	1,189,042

← NewerPage 15 of 22 · 1,271 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.