Myer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.775	0.775	0.740	0.740	0.702	6,623,053
2025-02-24	0.800	0.800	0.775	0.780	0.740	5,447,939
2025-02-21	0.815	0.840	0.810	0.810	0.768	3,632,213
2025-02-20	0.830	0.845	0.805	0.820	0.778	5,174,265
2025-02-19	0.855	0.855	0.815	0.840	0.797	5,256,986
2025-02-18	0.850	0.855	0.835	0.840	0.797	4,996,648
2025-02-17	0.860	0.860	0.830	0.840	0.797	4,596,491
2025-02-14	0.830	0.860	0.825	0.845	0.801	14,453,491
2025-02-13	0.810	0.840	0.775	0.830	0.787	11,939,971
2025-02-12	0.840	0.848	0.815	0.815	0.773	10,620,103
2025-02-11	0.830	0.885	0.825	0.850	0.806	13,716,876
2025-02-10	0.825	0.870	0.825	0.850	0.806	15,789,446
2025-02-07	0.815	0.895	0.790	0.870	0.825	65,626,880
2025-02-06	0.890	0.890	0.840	0.840	0.797	10,110,907
2025-02-05	0.895	0.900	0.875	0.890	0.844	2,451,554
2025-02-04	0.900	0.915	0.880	0.890	0.844	5,342,167
2025-02-03	0.905	0.905	0.875	0.895	0.849	2,943,875
2025-01-31	0.905	0.930	0.905	0.915	0.868	1,992,931
2025-01-30	0.925	0.930	0.893	0.915	0.868	2,799,420
2025-01-29	0.960	0.960	0.910	0.910	0.863	3,936,987
2025-01-28	0.990	0.995	0.960	0.960	0.910	2,380,374
2025-01-24	0.960	1.020	0.960	0.985	0.934	4,111,948
2025-01-23	0.915	0.970	0.908	0.960	0.887	4,900,179
2025-01-22	0.895	0.935	0.895	0.905	0.836	2,103,112
2025-01-21	0.860	0.900	0.860	0.890	0.822	1,753,892
2025-01-20	0.860	0.870	0.855	0.860	0.794	1,236,001
2025-01-17	0.900	0.900	0.865	0.875	0.808	6,092,866
2025-01-16	0.830	0.900	0.830	0.885	0.817	5,148,919
2025-01-15	0.845	0.845	0.805	0.825	0.762	5,074,802
2025-01-14	0.870	0.880	0.815	0.840	0.776	8,399,880
2025-01-13	1.080	1.080	0.868	0.880	0.813	13,872,624
2025-01-10	1.165	1.168	1.145	1.145	1.058	475,223
2025-01-09	1.150	1.178	1.148	1.160	1.071	1,258,758
2025-01-08	1.170	1.190	1.155	1.175	1.085	2,361,183
2025-01-07	1.190	1.195	1.170	1.175	1.085	1,656,675
2025-01-06	1.210	1.210	1.175	1.190	1.099	733,745
2025-01-03	1.230	1.235	1.215	1.220	1.127	758,820
2025-01-02	1.220	1.230	1.198	1.230	1.136	597,930
2024-12-31	1.230	1.233	1.210	1.230	1.136	1,229,219
2024-12-30	1.255	1.255	1.210	1.225	1.131	1,481,301
2024-12-27	1.205	1.260	1.205	1.260	1.164	1,810,480
2024-12-24	1.205	1.220	1.200	1.205	1.113	700,233
2024-12-23	1.190	1.210	1.170	1.205	1.113	1,423,656
2024-12-20	1.195	1.215	1.180	1.195	1.104	1,704,990
2024-12-19	1.180	1.210	1.165	1.195	1.104	1,107,492
2024-12-18	1.210	1.210	1.180	1.200	1.108	1,836,273
2024-12-17	1.180	1.210	1.170	1.200	1.108	2,958,121
2024-12-16	1.200	1.230	1.185	1.200	1.108	1,694,724
2024-12-13	1.215	1.240	1.200	1.205	1.113	1,459,487
2024-12-12	1.220	1.270	1.200	1.205	1.113	4,307,901
2024-12-11	1.220	1.235	1.205	1.215	1.122	1,233,354
2024-12-10	1.185	1.225	1.185	1.215	1.122	1,904,379
2024-12-09	1.220	1.225	1.185	1.200	1.108	803,596
2024-12-06	1.215	1.235	1.180	1.205	1.113	1,458,918
2024-12-05	1.225	1.235	1.195	1.215	1.122	997,725
2024-12-04	1.170	1.230	1.170	1.210	1.118	2,834,211
2024-12-03	1.195	1.220	1.180	1.190	1.099	2,238,323
2024-12-02	1.070	1.225	1.070	1.190	1.099	6,804,970
2024-11-29	1.050	1.060	1.040	1.060	0.979	1,325,196
2024-11-28	1.035	1.060	1.025	1.040	0.961	1,536,065

← NewerPage 8 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.