Myer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.600	0.605	0.585	0.600	0.481	983,185
2022-10-10	0.590	0.615	0.575	0.595	0.477	2,477,151
2022-10-07	0.620	0.620	0.595	0.605	0.485	1,425,370
2022-10-06	0.605	0.618	0.590	0.615	0.493	1,455,857
2022-10-05	0.585	0.610	0.585	0.600	0.481	2,659,748
2022-10-04	0.570	0.588	0.570	0.575	0.461	1,290,665
2022-10-03	0.580	0.580	0.560	0.560	0.449	1,090,574
2022-09-30	0.565	0.595	0.565	0.585	0.469	2,289,065
2022-09-29	0.555	0.595	0.545	0.575	0.461	3,400,166
2022-09-28	0.560	0.570	0.545	0.550	0.441	2,281,360
2022-09-27	0.570	0.580	0.560	0.580	0.445	1,947,380
2022-09-26	0.575	0.580	0.560	0.560	0.429	1,364,582
2022-09-23	0.580	0.595	0.565	0.590	0.452	2,200,053
2022-09-21	0.595	0.595	0.560	0.570	0.437	3,415,759
2022-09-20	0.605	0.630	0.590	0.590	0.452	2,788,966
2022-09-19	0.620	0.620	0.585	0.590	0.452	3,390,162
2022-09-16	0.635	0.650	0.600	0.615	0.471	6,097,603
2022-09-15	0.660	0.665	0.600	0.635	0.487	7,584,351
2022-09-14	0.585	0.655	0.575	0.635	0.487	6,916,459
2022-09-13	0.600	0.620	0.590	0.600	0.460	3,104,905
2022-09-12	0.640	0.650	0.595	0.595	0.456	4,465,222
2022-09-09	0.580	0.640	0.580	0.635	0.487	6,565,933
2022-09-08	0.575	0.585	0.560	0.580	0.445	1,863,690
2022-09-07	0.560	0.575	0.550	0.575	0.441	3,731,432
2022-09-06	0.545	0.565	0.535	0.560	0.429	4,541,009
2022-09-05	0.510	0.545	0.500	0.545	0.418	13,732,629
2022-09-02	0.510	0.510	0.495	0.510	0.391	585,880
2022-09-01	0.510	0.515	0.495	0.510	0.391	632,097
2022-08-31	0.495	0.525	0.495	0.505	0.387	2,550,211
2022-08-30	0.510	0.513	0.495	0.495	0.379	761,382
2022-08-29	0.490	0.505	0.485	0.505	0.387	1,899,847
2022-08-26	0.500	0.518	0.500	0.500	0.383	1,184,315
2022-08-25	0.505	0.520	0.495	0.500	0.383	2,623,537
2022-08-24	0.510	0.513	0.500	0.505	0.387	742,083
2022-08-23	0.480	0.508	0.480	0.500	0.383	1,825,128
2022-08-22	0.490	0.490	0.480	0.480	0.368	866,453
2022-08-19	0.500	0.510	0.490	0.490	0.376	1,140,663
2022-08-18	0.485	0.500	0.485	0.500	0.383	1,256,120
2022-08-17	0.500	0.500	0.485	0.485	0.372	1,545,002
2022-08-16	0.515	0.520	0.490	0.495	0.379	989,147
2022-08-15	0.510	0.525	0.510	0.515	0.395	934,691
2022-08-12	0.515	0.525	0.508	0.510	0.391	1,033,289
2022-08-11	0.520	0.525	0.505	0.505	0.387	1,141,394
2022-08-10	0.500	0.525	0.500	0.510	0.391	2,517,814
2022-08-09	0.500	0.510	0.490	0.500	0.383	1,320,974
2022-08-08	0.500	0.505	0.490	0.500	0.383	1,350,904
2022-08-05	0.480	0.500	0.475	0.495	0.379	3,983,874
2022-08-04	0.475	0.515	0.475	0.480	0.368	9,004,132
2022-08-03	0.450	0.460	0.435	0.440	0.337	1,252,248
2022-08-02	0.455	0.460	0.440	0.445	0.341	1,015,723
2022-08-01	0.465	0.475	0.450	0.460	0.353	1,928,783
2022-07-29	0.485	0.490	0.465	0.470	0.360	2,957,198
2022-07-28	0.495	0.510	0.480	0.485	0.372	2,190,343
2022-07-27	0.480	0.495	0.460	0.495	0.379	4,627,367
2022-07-26	0.455	0.495	0.450	0.485	0.372	8,736,617
2022-07-25	0.400	0.405	0.395	0.400	0.307	376,853
2022-07-22	0.400	0.400	0.380	0.400	0.307	776,701
2022-07-21	0.400	0.405	0.390	0.390	0.299	1,246,056
2022-07-20	0.400	0.405	0.385	0.400	0.307	1,198,059
2022-07-19	0.395	0.398	0.385	0.395	0.303	718,594

← NewerPage 18 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.