Myer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.395	0.398	0.385	0.395	0.303	718,594
2022-07-18	0.375	0.390	0.375	0.390	0.299	1,038,873
2022-07-15	0.375	0.375	0.370	0.375	0.288	567,089
2022-07-14	0.370	0.375	0.365	0.375	0.288	598,223
2022-07-13	0.375	0.375	0.363	0.375	0.288	498,044
2022-07-12	0.385	0.385	0.360	0.380	0.291	1,088,186
2022-07-11	0.370	0.385	0.368	0.385	0.295	893,498
2022-07-08	0.365	0.375	0.355	0.370	0.284	647,105
2022-07-07	0.370	0.370	0.360	0.360	0.276	262,320
2022-07-06	0.360	0.370	0.353	0.370	0.284	1,246,041
2022-07-05	0.340	0.370	0.340	0.370	0.284	2,219,561
2022-07-04	0.330	0.345	0.328	0.340	0.261	1,582,734
2022-07-01	0.325	0.335	0.325	0.325	0.249	1,405,183
2022-06-30	0.330	0.340	0.320	0.325	0.249	2,085,124
2022-06-29	0.345	0.345	0.330	0.340	0.261	1,736,823
2022-06-28	0.340	0.350	0.325	0.350	0.268	2,409,356
2022-06-27	0.340	0.345	0.315	0.345	0.265	2,347,718
2022-06-24	0.310	0.335	0.310	0.330	0.253	1,977,877
2022-06-23	0.330	0.335	0.305	0.305	0.234	2,243,562
2022-06-22	0.360	0.360	0.325	0.325	0.249	2,115,733
2022-06-21	0.315	0.350	0.315	0.350	0.268	2,170,768
2022-06-20	0.300	0.315	0.295	0.310	0.238	3,048,531
2022-06-17	0.320	0.320	0.295	0.295	0.226	3,815,522
2022-06-16	0.340	0.340	0.320	0.320	0.245	2,888,589
2022-06-15	0.350	0.353	0.325	0.335	0.257	3,716,121
2022-06-14	0.370	0.370	0.350	0.350	0.268	3,317,536
2022-06-10	0.390	0.390	0.375	0.375	0.288	1,540,442
2022-06-09	0.400	0.400	0.385	0.390	0.299	1,713,998
2022-06-08	0.410	0.415	0.395	0.405	0.310	2,076,332
2022-06-07	0.415	0.418	0.405	0.405	0.310	870,042
2022-06-06	0.425	0.430	0.415	0.415	0.318	1,304,392
2022-06-03	0.440	0.445	0.425	0.425	0.326	1,238,096
2022-06-02	0.455	0.460	0.435	0.440	0.337	697,064
2022-06-01	0.450	0.460	0.445	0.450	0.345	1,349,447
2022-05-31	0.425	0.455	0.425	0.450	0.345	2,386,025
2022-05-30	0.420	0.433	0.420	0.430	0.330	1,120,764
2022-05-27	0.420	0.425	0.415	0.420	0.322	588,064
2022-05-26	0.420	0.428	0.420	0.420	0.322	608,853
2022-05-25	0.425	0.430	0.420	0.420	0.322	684,839
2022-05-24	0.435	0.435	0.425	0.425	0.326	795,324
2022-05-23	0.445	0.445	0.430	0.435	0.333	726,588
2022-05-20	0.430	0.445	0.430	0.440	0.337	1,019,656
2022-05-19	0.420	0.435	0.410	0.435	0.333	2,146,710
2022-05-18	0.440	0.445	0.430	0.430	0.330	586,921
2022-05-17	0.440	0.440	0.430	0.430	0.330	537,292
2022-05-16	0.435	0.445	0.435	0.435	0.333	623,964
2022-05-13	0.425	0.445	0.425	0.445	0.341	813,122
2022-05-12	0.445	0.445	0.420	0.425	0.326	1,020,097
2022-05-11	0.440	0.445	0.430	0.435	0.333	751,771
2022-05-10	0.440	0.445	0.423	0.440	0.337	2,091,211
2022-05-09	0.455	0.455	0.445	0.450	0.345	821,272
2022-05-06	0.460	0.460	0.450	0.460	0.353	730,534
2022-05-05	0.465	0.480	0.465	0.470	0.360	605,480
2022-05-04	0.490	0.500	0.460	0.460	0.353	1,867,113
2022-05-03	0.480	0.495	0.480	0.495	0.379	757,013
2022-05-02	0.485	0.485	0.475	0.480	0.368	967,949
2022-04-29	0.485	0.498	0.485	0.485	0.372	480,524
2022-04-28	0.480	0.495	0.480	0.495	0.379	1,224,878
2022-04-27	0.490	0.495	0.475	0.480	0.368	2,480,979
2022-04-26	0.505	0.505	0.490	0.495	0.379	2,101,036

← NewerPage 19 of 22 · 1,266 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.