Myer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.393	0.400	0.390	0.400	0.379	6,614,154
2025-11-07	0.400	0.400	0.385	0.385	0.365	8,635,212
2025-11-06	0.395	0.405	0.390	0.390	0.370	6,209,102
2025-11-05	0.400	0.400	0.385	0.395	0.375	5,384,743
2025-11-04	0.405	0.405	0.390	0.395	0.375	5,931,609
2025-11-03	0.405	0.408	0.400	0.405	0.384	2,956,004
2025-10-31	0.400	0.413	0.395	0.395	0.375	10,818,283
2025-10-30	0.405	0.410	0.395	0.400	0.379	5,252,085
2025-10-29	0.410	0.415	0.395	0.400	0.379	13,235,505
2025-10-28	0.410	0.420	0.405	0.415	0.394	3,983,467
2025-10-27	0.430	0.430	0.405	0.410	0.389	17,630,406
2025-10-24	0.435	0.435	0.425	0.425	0.403	2,365,788
2025-10-23	0.425	0.435	0.420	0.435	0.413	8,486,160
2025-10-22	0.430	0.435	0.420	0.425	0.403	9,574,278
2025-10-21	0.430	0.435	0.425	0.430	0.408	6,715,025
2025-10-20	0.435	0.440	0.425	0.425	0.403	7,058,841
2025-10-17	0.450	0.450	0.433	0.435	0.413	7,873,154
2025-10-16	0.440	0.458	0.435	0.450	0.427	9,304,683
2025-10-15	0.435	0.443	0.430	0.440	0.417	8,616,421
2025-10-14	0.455	0.455	0.425	0.425	0.403	30,714,700
2025-10-13	0.450	0.463	0.445	0.450	0.427	9,575,980
2025-10-10	0.460	0.465	0.455	0.455	0.432	10,237,031
2025-10-09	0.475	0.480	0.455	0.455	0.432	16,014,098
2025-10-08	0.485	0.485	0.470	0.475	0.450	5,775,752
2025-10-07	0.490	0.510	0.483	0.485	0.460	17,229,913
2025-10-06	0.475	0.490	0.465	0.485	0.460	15,939,654
2025-10-03	0.485	0.485	0.475	0.480	0.455	4,981,568
2025-10-02	0.490	0.490	0.470	0.480	0.455	10,204,948
2025-10-01	0.480	0.485	0.468	0.475	0.450	10,815,058
2025-09-30	0.480	0.505	0.475	0.480	0.455	15,043,321
2025-09-29	0.470	0.480	0.460	0.475	0.450	16,257,597
2025-09-26	0.460	0.473	0.455	0.465	0.441	16,153,869
2025-09-25	0.470	0.475	0.453	0.455	0.432	26,312,663
2025-09-24	0.490	0.495	0.460	0.470	0.446	23,925,723
2025-09-23	0.605	0.605	0.450	0.480	0.455	101,355,317
2025-09-22	0.645	0.653	0.625	0.640	0.607	7,005,277
2025-09-19	0.650	0.660	0.625	0.645	0.612	13,656,288
2025-09-18	0.660	0.660	0.635	0.640	0.607	3,980,752
2025-09-17	0.660	0.665	0.653	0.655	0.621	3,016,317
2025-09-16	0.655	0.665	0.655	0.660	0.626	3,308,059
2025-09-15	0.670	0.670	0.650	0.655	0.621	2,227,265
2025-09-12	0.645	0.675	0.640	0.670	0.635	4,422,257
2025-09-11	0.650	0.655	0.635	0.640	0.607	3,029,477
2025-09-10	0.660	0.663	0.645	0.650	0.616	3,172,039
2025-09-09	0.675	0.678	0.660	0.660	0.626	3,454,364
2025-09-08	0.685	0.695	0.670	0.670	0.635	9,191,741
2025-09-05	0.660	0.695	0.660	0.690	0.654	3,866,108
2025-09-04	0.640	0.670	0.640	0.665	0.631	4,222,344
2025-09-03	0.645	0.650	0.635	0.640	0.607	4,389,443
2025-09-02	0.660	0.665	0.645	0.645	0.612	4,512,954
2025-09-01	0.670	0.678	0.660	0.660	0.626	4,342,239
2025-08-29	0.670	0.673	0.660	0.665	0.631	1,400,696
2025-08-28	0.700	0.700	0.670	0.670	0.635	4,481,711
2025-08-27	0.670	0.695	0.670	0.695	0.659	6,901,429
2025-08-26	0.670	0.678	0.650	0.670	0.635	4,384,276
2025-08-25	0.655	0.670	0.655	0.670	0.635	4,309,575
2025-08-22	0.655	0.663	0.645	0.655	0.621	3,535,553
2025-08-21	0.635	0.655	0.630	0.655	0.621	2,449,461
2025-08-20	0.655	0.655	0.623	0.630	0.597	4,796,988
2025-08-19	0.655	0.665	0.650	0.655	0.621	2,937,107

← NewerPage 5 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.