Myer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	1.020	1.048	1.010	1.035	0.956	907,819
2024-11-26	0.995	1.030	0.995	1.025	0.947	1,111,104
2024-11-25	0.990	1.010	0.985	1.000	0.924	1,345,994
2024-11-22	0.995	0.995	0.975	0.995	0.919	1,043,503
2024-11-21	1.035	1.035	0.985	0.990	0.914	639,009
2024-11-20	1.030	1.050	1.010	1.035	0.956	1,079,840
2024-11-19	0.960	1.045	0.950	1.040	0.961	2,707,313
2024-11-18	0.970	0.985	0.955	0.965	0.891	685,115
2024-11-15	0.920	0.970	0.920	0.965	0.891	1,928,210
2024-11-14	0.940	0.940	0.920	0.920	0.850	1,116,355
2024-11-13	0.960	0.965	0.938	0.940	0.868	918,814
2024-11-12	0.925	0.975	0.925	0.970	0.896	3,816,760
2024-11-11	0.925	0.935	0.920	0.920	0.850	494,962
2024-11-08	0.925	0.945	0.913	0.930	0.859	1,153,083
2024-11-07	0.920	0.925	0.895	0.905	0.836	1,044,580
2024-11-06	0.920	0.930	0.910	0.910	0.841	1,381,073
2024-11-05	0.915	0.925	0.905	0.905	0.836	566,026
2024-11-04	0.920	0.925	0.915	0.925	0.854	1,068,290
2024-11-01	0.895	0.920	0.880	0.910	0.841	3,847,492
2024-10-31	0.920	0.925	0.895	0.905	0.836	1,156,715
2024-10-30	0.950	0.960	0.895	0.905	0.836	4,268,519
2024-10-29	1.000	1.045	0.935	0.955	0.882	6,204,520
2024-10-28	0.980	0.985	0.960	0.970	0.896	1,158,713
2024-10-25	0.970	0.990	0.953	0.985	0.910	2,064,403
2024-10-24	0.970	0.980	0.945	0.970	0.896	1,705,719
2024-10-23	0.965	0.978	0.965	0.975	0.901	410,317
2024-10-22	0.980	0.980	0.950	0.975	0.901	4,380,114
2024-10-21	0.980	0.985	0.960	0.980	0.905	963,927
2024-10-18	0.965	0.980	0.945	0.980	0.905	1,094,868
2024-10-17	0.955	0.980	0.945	0.970	0.896	4,086,575
2024-10-16	0.925	0.965	0.920	0.950	0.877	1,323,678
2024-10-15	0.915	0.935	0.898	0.930	0.859	2,738,784
2024-10-14	0.900	0.915	0.880	0.915	0.845	1,617,513
2024-10-11	0.885	0.895	0.845	0.885	0.817	1,127,431
2024-10-10	0.860	0.895	0.860	0.890	0.822	1,772,722
2024-10-09	0.850	0.875	0.845	0.870	0.804	847,788
2024-10-08	0.830	0.845	0.823	0.845	0.780	576,120
2024-10-07	0.820	0.835	0.820	0.825	0.762	447,816
2024-10-04	0.855	0.860	0.820	0.820	0.757	542,103
2024-10-03	0.810	0.855	0.810	0.855	0.790	1,812,423
2024-10-02	0.830	0.835	0.825	0.830	0.762	1,058,295
2024-10-01	0.820	0.825	0.820	0.825	0.757	617,429
2024-09-30	0.810	0.835	0.810	0.830	0.762	2,462,547
2024-09-27	0.810	0.815	0.800	0.810	0.744	2,605,045
2024-09-26	0.810	0.810	0.800	0.810	0.744	4,703,328
2024-09-25	0.805	0.805	0.795	0.800	0.734	2,729,153
2024-09-24	0.840	0.845	0.805	0.805	0.739	3,013,040
2024-09-23	0.855	0.855	0.820	0.845	0.776	2,148,606
2024-09-20	0.850	0.870	0.770	0.870	0.799	9,198,702
2024-09-19	0.840	0.880	0.840	0.875	0.803	645,868
2024-09-18	0.875	0.885	0.840	0.855	0.785	1,334,893
2024-09-17	0.870	0.900	0.860	0.865	0.794	2,975,149
2024-09-16	0.860	0.880	0.855	0.865	0.794	635,371
2024-09-13	0.850	0.855	0.845	0.850	0.780	269,219
2024-09-12	0.825	0.850	0.815	0.845	0.776	773,800
2024-09-11	0.820	0.835	0.800	0.805	0.739	646,526
2024-09-10	0.850	0.850	0.818	0.825	0.757	637,662
2024-09-09	0.850	0.850	0.830	0.840	0.771	1,410,004
2024-09-06	0.845	0.880	0.840	0.870	0.799	1,036,729
2024-09-05	0.820	0.855	0.820	0.845	0.776	633,984

← NewerPage 9 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.