Mystate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.020 | 5.050 | 4.980 | 5.020 | 5.020 | 152,444 |
| 2026-10-15 | 4.830 | 5.025 | 4.820 | 5.010 | 5.010 | 333,296 |
| 2026-10-14 | 4.900 | 4.950 | 4.830 | 4.830 | 4.830 | 124,216 |
| 2026-10-13 | 4.850 | 4.960 | 4.850 | 4.960 | 4.960 | 351,203 |
| 2026-10-12 | 4.850 | 4.880 | 4.840 | 4.880 | 4.880 | 98,397 |
| 2026-10-09 | 4.900 | 4.900 | 4.850 | 4.880 | 4.880 | 119,077 |
| 2026-10-08 | 4.880 | 4.890 | 4.830 | 4.890 | 4.890 | 172,951 |
| 2026-10-07 | 4.900 | 4.910 | 4.860 | 4.880 | 4.880 | 224,990 |
| 2026-10-06 | 4.870 | 4.920 | 4.870 | 4.920 | 4.920 | 124,549 |
| 2026-10-05 | 4.910 | 4.940 | 4.865 | 4.900 | 4.900 | 140,033 |
| 2026-10-02 | 4.900 | 4.940 | 4.880 | 4.900 | 4.900 | 104,664 |
| 2026-10-01 | 4.970 | 4.970 | 4.860 | 4.880 | 4.880 | 181,338 |
| 2026-09-30 | 4.930 | 4.970 | 4.870 | 4.970 | 4.970 | 231,731 |
| 2026-09-29 | 5.000 | 5.000 | 4.910 | 4.950 | 4.950 | 70,429 |
| 2026-09-28 | 4.950 | 4.980 | 4.940 | 4.980 | 4.980 | 143,254 |
| 2026-09-25 | 4.900 | 4.950 | 4.890 | 4.940 | 4.940 | 95,799 |
| 2026-09-24 | 4.860 | 4.930 | 4.850 | 4.930 | 4.930 | 132,411 |
| 2026-09-23 | 4.840 | 4.940 | 4.840 | 4.910 | 4.910 | 123,314 |
| 2026-09-22 | 5.000 | 5.000 | 4.840 | 4.910 | 4.910 | 218,945 |
| 2026-09-21 | 4.810 | 4.950 | 4.800 | 4.920 | 4.920 | 186,783 |
| 2026-09-18 | 4.860 | 4.880 | 4.800 | 4.800 | 4.800 | 1,063,029 |
| 2026-09-17 | 4.850 | 4.880 | 4.800 | 4.840 | 4.840 | 194,281 |
| 2026-09-16 | 4.820 | 4.860 | 4.760 | 4.810 | 4.810 | 167,911 |
| 2026-09-15 | 4.750 | 4.830 | 4.725 | 4.810 | 4.810 | 254,391 |
| 2026-09-14 | 4.750 | 4.850 | 4.660 | 4.850 | 4.850 | 165,283 |
| 2026-09-11 | 4.710 | 4.820 | 4.700 | 4.800 | 4.800 | 158,806 |
| 2026-09-10 | 5.000 | 5.000 | 4.700 | 4.760 | 4.760 | 129,018 |
| 2026-09-09 | 4.860 | 4.940 | 4.720 | 4.760 | 4.760 | 146,386 |
| 2026-09-08 | 4.950 | 4.950 | 4.790 | 4.810 | 4.810 | 77,915 |
| 2026-09-07 | 4.910 | 5.010 | 4.910 | 4.940 | 4.940 | 281,331 |
| 2026-09-04 | 4.910 | 4.980 | 4.910 | 4.960 | 4.960 | 230,198 |
| 2026-09-03 | 4.760 | 4.940 | 4.760 | 4.910 | 4.910 | 138,213 |
| 2026-09-02 | 4.700 | 4.920 | 4.700 | 4.890 | 4.890 | 263,438 |
| 2026-09-01 | 4.800 | 4.800 | 4.705 | 4.730 | 4.730 | 95,215 |
| 2026-08-31 | 4.780 | 4.840 | 4.725 | 4.790 | 4.790 | 174,211 |
| 2026-08-28 | 4.890 | 4.890 | 4.680 | 4.720 | 4.720 | 179,113 |
| 2026-08-27 | 4.950 | 4.960 | 4.860 | 4.920 | 4.795 | 279,894 |
| 2026-08-26 | 5.240 | 5.250 | 4.890 | 4.960 | 4.834 | 479,232 |
| 2026-08-25 | 4.720 | 5.090 | 4.685 | 5.090 | 4.961 | 742,712 |
| 2026-08-24 | 4.710 | 4.730 | 4.640 | 4.700 | 4.581 | 229,063 |
| 2026-08-21 | 4.700 | 4.720 | 4.640 | 4.700 | 4.581 | 263,992 |
| 2026-08-20 | 4.720 | 4.720 | 4.650 | 4.690 | 4.571 | 181,232 |
| 2026-08-19 | 4.730 | 4.730 | 4.680 | 4.700 | 4.581 | 144,362 |
| 2026-08-18 | 4.770 | 4.770 | 4.660 | 4.700 | 4.581 | 264,060 |
| 2026-08-17 | 4.850 | 4.875 | 4.750 | 4.770 | 4.649 | 248,333 |
| 2026-08-14 | 4.840 | 4.860 | 4.820 | 4.860 | 4.737 | 109,590 |
| 2026-08-13 | 4.810 | 4.850 | 4.775 | 4.840 | 4.717 | 91,539 |
| 2026-08-12 | 4.850 | 4.850 | 4.760 | 4.810 | 4.688 | 127,161 |
| 2026-08-11 | 4.900 | 4.900 | 4.790 | 4.840 | 4.717 | 88,444 |
| 2026-08-10 | 4.920 | 4.940 | 4.830 | 4.870 | 4.746 | 76,452 |
| 2026-08-07 | 4.940 | 4.960 | 4.900 | 4.920 | 4.795 | 78,348 |
| 2026-08-06 | 4.800 | 4.960 | 4.800 | 4.960 | 4.834 | 197,234 |
| 2026-08-05 | 4.950 | 4.960 | 4.920 | 4.960 | 4.834 | 239,974 |
| 2026-08-04 | 4.850 | 4.950 | 4.850 | 4.950 | 4.824 | 210,401 |
| 2026-08-03 | 4.880 | 4.880 | 4.800 | 4.840 | 4.717 | 143,091 |
| 2026-07-31 | 4.950 | 4.950 | 4.860 | 4.880 | 4.756 | 115,560 |
| 2026-07-30 | 4.950 | 4.950 | 4.840 | 4.900 | 4.776 | 158,517 |
| 2026-07-29 | 4.840 | 4.920 | 4.840 | 4.920 | 4.795 | 122,930 |
| 2026-07-28 | 4.890 | 4.890 | 4.810 | 4.880 | 4.756 | 111,308 |
| 2026-07-27 | 4.750 | 4.940 | 4.750 | 4.900 | 4.776 | 270,899 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1250 AUD |
| 2026-02-25 | 0.1200 AUD |
| 2025-08-22 | 0.1100 AUD |
| 2025-03-04 | 0.1050 AUD |
| 2024-08-22 | 0.1150 AUD |
| 2024-02-28 | 0.1150 AUD |
| 2023-08-23 | 0.1150 AUD |
| 2023-02-28 | 0.1150 AUD |
| 2022-08-18 | 0.1150 AUD |
| 2022-02-23 | 0.1250 AUD |
| 2021-08-25 | 0.1300 AUD |
| 2021-02-24 | 0.1231 AUD |
| 2020-02-28 | 0.1404 AUD |
| 2019-08-29 | 0.1428 AUD |
| 2019-03-01 | 0.1404 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.