Myer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.660	0.663	0.645	0.650	0.616	2,967,902
2025-08-15	0.655	0.665	0.655	0.665	0.631	3,245,436
2025-08-14	0.640	0.665	0.640	0.660	0.626	6,234,215
2025-08-13	0.630	0.655	0.623	0.650	0.616	5,694,053
2025-08-12	0.625	0.635	0.620	0.630	0.597	2,348,720
2025-08-11	0.620	0.630	0.615	0.620	0.588	2,761,738
2025-08-08	0.625	0.630	0.615	0.625	0.593	2,728,784
2025-08-07	0.630	0.638	0.623	0.625	0.593	5,686,352
2025-08-06	0.610	0.635	0.610	0.635	0.602	3,330,458
2025-08-05	0.620	0.620	0.605	0.610	0.578	2,812,894
2025-08-04	0.605	0.613	0.598	0.605	0.574	2,410,032
2025-08-01	0.610	0.615	0.600	0.605	0.574	5,827,629
2025-07-31	0.645	0.645	0.605	0.605	0.574	28,924,369
2025-07-30	0.640	0.655	0.640	0.650	0.616	3,030,106
2025-07-29	0.640	0.650	0.635	0.645	0.612	2,237,911
2025-07-28	0.625	0.650	0.620	0.650	0.616	5,299,386
2025-07-25	0.640	0.640	0.610	0.615	0.583	6,859,748
2025-07-24	0.650	0.650	0.635	0.635	0.602	2,900,922
2025-07-23	0.625	0.650	0.623	0.640	0.607	3,512,165
2025-07-22	0.625	0.635	0.620	0.625	0.593	2,559,851
2025-07-21	0.645	0.645	0.623	0.625	0.593	2,527,625
2025-07-18	0.645	0.665	0.640	0.645	0.612	5,251,022
2025-07-17	0.630	0.643	0.625	0.640	0.607	2,795,551
2025-07-16	0.615	0.635	0.605	0.630	0.597	3,615,367
2025-07-15	0.630	0.635	0.615	0.615	0.583	3,159,938
2025-07-14	0.625	0.635	0.620	0.630	0.597	3,286,296
2025-07-11	0.625	0.635	0.618	0.625	0.593	2,797,605
2025-07-10	0.640	0.643	0.620	0.630	0.597	4,495,822
2025-07-09	0.625	0.640	0.620	0.635	0.602	4,194,781
2025-07-08	0.615	0.625	0.610	0.620	0.588	4,247,343
2025-07-07	0.625	0.630	0.615	0.620	0.588	3,833,844
2025-07-04	0.620	0.640	0.620	0.625	0.593	4,049,065
2025-07-03	0.630	0.630	0.605	0.620	0.588	4,623,854
2025-07-02	0.635	0.640	0.625	0.630	0.597	6,809,573
2025-07-01	0.620	0.640	0.615	0.630	0.597	6,632,451
2025-06-30	0.615	0.623	0.600	0.605	0.574	8,127,360
2025-06-27	0.600	0.625	0.598	0.615	0.583	5,582,036
2025-06-26	0.600	0.610	0.595	0.605	0.574	7,796,758
2025-06-25	0.610	0.615	0.595	0.600	0.569	9,346,661
2025-06-24	0.605	0.615	0.595	0.605	0.574	11,632,853
2025-06-23	0.605	0.610	0.595	0.600	0.569	7,808,062
2025-06-20	0.625	0.625	0.600	0.600	0.569	27,626,473
2025-06-19	0.630	0.633	0.615	0.615	0.583	6,896,739
2025-06-18	0.620	0.635	0.618	0.630	0.597	5,962,606
2025-06-17	0.640	0.645	0.625	0.635	0.602	4,749,282
2025-06-16	0.650	0.658	0.640	0.645	0.612	3,863,608
2025-06-13	0.680	0.680	0.645	0.650	0.616	8,783,929
2025-06-12	0.700	0.700	0.675	0.685	0.650	5,958,773
2025-06-11	0.710	0.710	0.675	0.690	0.654	6,500,073
2025-06-10	0.695	0.705	0.685	0.690	0.654	5,287,458
2025-06-06	0.690	0.690	0.678	0.685	0.650	1,927,472
2025-06-05	0.685	0.685	0.670	0.685	0.650	3,549,046
2025-06-04	0.685	0.690	0.675	0.685	0.650	3,023,499
2025-06-03	0.680	0.685	0.670	0.680	0.645	6,032,770
2025-06-02	0.695	0.700	0.673	0.675	0.640	4,842,738
2025-05-30	0.715	0.715	0.690	0.690	0.654	59,750,776
2025-05-29	0.730	0.740	0.710	0.715	0.678	5,880,878
2025-05-28	0.740	0.750	0.715	0.720	0.683	5,528,584
2025-05-27	0.725	0.738	0.705	0.725	0.688	5,220,958
2025-05-26	0.780	0.780	0.730	0.730	0.692	5,736,784

← NewerPage 6 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.