Myer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.785	0.815	0.730	0.780	0.740	16,461,874
2025-05-22	0.755	0.758	0.725	0.740	0.702	2,646,226
2025-05-21	0.765	0.775	0.750	0.755	0.716	4,825,072
2025-05-20	0.770	0.778	0.760	0.760	0.721	1,745,747
2025-05-19	0.790	0.790	0.765	0.765	0.725	2,963,501
2025-05-16	0.775	0.790	0.760	0.785	0.744	3,820,166
2025-05-15	0.780	0.800	0.765	0.765	0.725	6,905,111
2025-05-14	0.765	0.798	0.750	0.765	0.725	5,644,006
2025-05-13	0.750	0.785	0.740	0.765	0.725	5,651,053
2025-05-12	0.750	0.750	0.735	0.740	0.702	1,399,779
2025-05-09	0.740	0.750	0.730	0.750	0.711	3,032,151
2025-05-08	0.730	0.740	0.725	0.740	0.702	2,466,206
2025-05-07	0.700	0.730	0.695	0.725	0.688	4,057,829
2025-05-06	0.695	0.703	0.680	0.695	0.659	3,922,510
2025-05-05	0.730	0.730	0.695	0.700	0.664	2,434,328
2025-05-02	0.735	0.735	0.715	0.725	0.688	2,210,509
2025-05-01	0.715	0.740	0.710	0.725	0.688	3,000,206
2025-04-30	0.705	0.720	0.695	0.720	0.683	3,873,045
2025-04-29	0.700	0.705	0.685	0.705	0.669	2,980,503
2025-04-28	0.715	0.715	0.695	0.700	0.664	1,762,264
2025-04-24	0.720	0.720	0.695	0.705	0.669	8,834,825
2025-04-23	0.690	0.725	0.690	0.715	0.678	11,990,365
2025-04-22	0.680	0.700	0.668	0.670	0.635	6,732,738
2025-04-17	0.640	0.680	0.635	0.675	0.640	12,362,210
2025-04-16	0.645	0.648	0.630	0.630	0.597	3,576,116
2025-04-15	0.630	0.650	0.625	0.640	0.607	3,729,875
2025-04-14	0.630	0.630	0.615	0.625	0.593	2,249,374
2025-04-11	0.620	0.628	0.610	0.620	0.588	3,312,535
2025-04-10	0.620	0.640	0.613	0.635	0.602	6,473,064
2025-04-09	0.580	0.585	0.560	0.575	0.545	6,374,112
2025-04-08	0.580	0.613	0.580	0.590	0.560	6,723,772
2025-04-07	0.580	0.593	0.560	0.575	0.545	8,786,718
2025-04-04	0.620	0.620	0.600	0.600	0.569	6,933,728
2025-04-03	0.635	0.645	0.615	0.635	0.602	8,533,751
2025-04-02	0.640	0.650	0.635	0.645	0.612	6,052,400
2025-04-01	0.650	0.660	0.630	0.640	0.607	7,720,661
2025-03-31	0.670	0.670	0.640	0.650	0.616	13,276,852
2025-03-28	0.680	0.680	0.665	0.675	0.640	20,457,538
2025-03-27	0.680	0.690	0.665	0.670	0.635	16,888,072
2025-03-26	0.685	0.693	0.670	0.680	0.645	12,997,916
2025-03-25	0.690	0.695	0.665	0.680	0.645	13,491,679
2025-03-24	0.720	0.725	0.685	0.690	0.654	11,936,426
2025-03-21	0.710	0.765	0.705	0.705	0.669	62,081,652
2025-03-20	0.750	0.750	0.695	0.710	0.673	14,934,181
2025-03-19	0.700	0.770	0.680	0.750	0.711	13,789,936
2025-03-18	0.790	0.790	0.755	0.760	0.721	4,753,738
2025-03-17	0.770	0.785	0.755	0.775	0.735	6,783,040
2025-03-14	0.740	0.760	0.730	0.750	0.711	4,884,413
2025-03-13	0.770	0.775	0.740	0.740	0.702	4,215,086
2025-03-12	0.770	0.780	0.755	0.770	0.730	23,571,585
2025-03-11	0.775	0.785	0.760	0.775	0.735	5,124,980
2025-03-10	0.815	0.815	0.785	0.795	0.754	7,068,079
2025-03-07	0.785	0.845	0.780	0.790	0.749	15,150,200
2025-03-06	0.760	0.810	0.760	0.790	0.749	6,665,419
2025-03-05	0.760	0.760	0.728	0.750	0.711	8,562,733
2025-03-04	0.755	0.765	0.745	0.755	0.716	9,237,968
2025-03-03	0.765	0.770	0.748	0.760	0.721	3,502,523
2025-02-28	0.755	0.785	0.745	0.755	0.716	7,804,188
2025-02-27	0.760	0.770	0.750	0.750	0.711	4,415,555
2025-02-26	0.740	0.760	0.730	0.750	0.711	8,900,104

← NewerPage 7 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.