Myer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.890	0.920	0.890	0.905	0.788	2,066,856
2023-03-31	0.895	0.915	0.885	0.890	0.775	934,951
2023-03-30	0.865	0.895	0.850	0.895	0.779	2,045,064
2023-03-29	0.870	0.870	0.840	0.865	0.753	1,615,725
2023-03-28	0.875	0.885	0.860	0.870	0.757	1,442,314
2023-03-27	0.865	0.900	0.865	0.875	0.762	1,548,849
2023-03-24	0.880	0.890	0.865	0.865	0.753	1,435,565
2023-03-23	0.895	0.900	0.860	0.885	0.770	3,407,991
2023-03-22	0.920	0.930	0.900	0.920	0.801	2,426,175
2023-03-21	1.000	1.015	0.985	1.005	0.805	3,776,259
2023-03-20	0.995	1.018	0.975	0.985	0.789	3,148,325
2023-03-17	0.985	1.020	0.965	1.020	0.817	6,517,572
2023-03-16	0.970	0.980	0.940	0.980	0.785	3,638,338
2023-03-15	1.025	1.040	0.955	0.980	0.785	6,812,309
2023-03-14	1.045	1.045	1.000	1.005	0.805	3,820,176
2023-03-13	1.065	1.070	1.030	1.050	0.841	3,361,044
2023-03-10	1.090	1.115	1.055	1.070	0.857	5,083,084
2023-03-09	1.030	1.135	1.030	1.130	0.905	12,382,143
2023-03-08	0.955	0.960	0.933	0.955	0.765	1,684,185
2023-03-07	0.880	0.955	0.880	0.955	0.765	3,600,867
2023-03-06	0.900	0.900	0.845	0.870	0.697	5,248,763
2023-03-03	0.870	0.903	0.870	0.895	0.717	1,699,112
2023-03-02	0.910	0.910	0.860	0.865	0.693	1,453,315
2023-03-01	0.925	0.925	0.885	0.895	0.717	1,180,658
2023-02-28	0.860	0.930	0.855	0.930	0.745	5,402,450
2023-02-27	0.890	0.910	0.870	0.870	0.697	2,837,449
2023-02-24	0.910	0.910	0.895	0.910	0.729	1,156,419
2023-02-23	0.895	0.915	0.885	0.910	0.729	1,132,041
2023-02-22	0.880	0.895	0.855	0.895	0.717	1,906,637
2023-02-21	0.915	0.915	0.895	0.905	0.725	576,438
2023-02-20	0.915	0.930	0.900	0.900	0.721	1,499,571
2023-02-17	0.880	0.915	0.875	0.910	0.729	1,952,469
2023-02-16	0.860	0.900	0.860	0.895	0.717	2,640,040
2023-02-15	0.870	0.885	0.860	0.865	0.693	1,208,358
2023-02-14	0.880	0.898	0.865	0.865	0.693	1,442,606
2023-02-13	0.885	0.905	0.870	0.895	0.717	1,565,061
2023-02-10	0.890	0.900	0.875	0.885	0.709	1,068,833
2023-02-09	0.915	0.915	0.885	0.905	0.725	1,455,061
2023-02-08	0.900	0.935	0.900	0.915	0.733	1,768,153
2023-02-07	0.895	0.920	0.895	0.910	0.729	1,360,433
2023-02-06	0.925	0.940	0.900	0.900	0.721	2,474,352
2023-02-03	0.975	0.978	0.935	0.935	0.749	2,255,042
2023-02-02	0.980	0.990	0.945	0.970	0.777	2,135,951
2023-02-01	0.975	1.000	0.975	0.980	0.785	2,914,148
2023-01-31	0.970	0.980	0.940	0.975	0.781	2,629,414
2023-01-30	0.975	1.000	0.965	0.990	0.793	3,413,663
2023-01-27	0.935	0.975	0.930	0.970	0.777	5,640,643
2023-01-25	0.905	0.960	0.905	0.945	0.757	5,991,766
2023-01-24	0.855	0.935	0.855	0.895	0.717	8,534,969
2023-01-23	0.820	0.855	0.805	0.850	0.681	5,330,302
2023-01-20	0.800	0.820	0.780	0.815	0.653	1,563,142
2023-01-19	0.760	0.805	0.760	0.800	0.641	2,385,142
2023-01-18	0.735	0.780	0.735	0.770	0.617	1,405,823
2023-01-17	0.755	0.755	0.720	0.750	0.601	1,320,839
2023-01-16	0.700	0.780	0.700	0.755	0.605	5,809,655
2023-01-13	0.685	0.700	0.665	0.695	0.557	3,204,942
2023-01-12	0.700	0.705	0.685	0.690	0.553	781,903
2023-01-11	0.685	0.710	0.685	0.695	0.557	911,086
2023-01-10	0.710	0.710	0.680	0.695	0.557	946,980
2023-01-09	0.695	0.710	0.690	0.710	0.569	2,800,062

← NewerPage 16 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.