Mystate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.880 | 3.890 | 3.840 | 3.870 | 3.495 | 209,689 |
| 2024-08-30 | 3.790 | 3.840 | 3.790 | 3.830 | 3.459 | 133,915 |
| 2024-08-29 | 3.840 | 3.850 | 3.800 | 3.800 | 3.432 | 117,288 |
| 2024-08-28 | 3.840 | 3.900 | 3.810 | 3.840 | 3.468 | 157,195 |
| 2024-08-27 | 3.870 | 3.930 | 3.840 | 3.880 | 3.504 | 268,488 |
| 2024-08-26 | 3.880 | 3.910 | 3.810 | 3.890 | 3.513 | 208,690 |
| 2024-08-23 | 4.020 | 4.020 | 3.850 | 3.880 | 3.504 | 208,938 |
| 2024-08-22 | 4.060 | 4.060 | 3.950 | 4.020 | 3.631 | 272,926 |
| 2024-08-21 | 4.160 | 4.190 | 4.090 | 4.150 | 3.644 | 357,019 |
| 2024-08-20 | 3.970 | 4.245 | 3.910 | 4.200 | 3.688 | 780,927 |
| 2024-08-19 | 3.950 | 4.150 | 3.950 | 4.030 | 3.539 | 685,128 |
| 2024-08-16 | 3.930 | 3.940 | 3.900 | 3.940 | 3.460 | 43,925 |
| 2024-08-15 | 3.860 | 3.910 | 3.860 | 3.870 | 3.398 | 69,458 |
| 2024-08-14 | 3.860 | 3.880 | 3.850 | 3.860 | 3.390 | 110,293 |
| 2024-08-13 | 3.750 | 3.860 | 3.750 | 3.850 | 3.381 | 84,903 |
| 2024-08-12 | 3.800 | 3.800 | 3.740 | 3.740 | 3.284 | 122,957 |
| 2024-08-09 | 3.700 | 3.790 | 3.700 | 3.780 | 3.319 | 157,592 |
| 2024-08-08 | 3.730 | 3.740 | 3.670 | 3.690 | 3.240 | 100,608 |
| 2024-08-07 | 3.760 | 3.790 | 3.710 | 3.720 | 3.267 | 181,213 |
| 2024-08-06 | 3.710 | 3.805 | 3.710 | 3.760 | 3.302 | 236,318 |
| 2024-08-05 | 3.850 | 3.850 | 3.740 | 3.760 | 3.302 | 367,040 |
| 2024-08-02 | 3.850 | 3.910 | 3.840 | 3.880 | 3.407 | 183,669 |
| 2024-08-01 | 3.980 | 4.000 | 3.890 | 3.910 | 3.433 | 147,101 |
| 2024-07-31 | 3.910 | 3.980 | 3.900 | 3.960 | 3.477 | 90,934 |
| 2024-07-30 | 3.890 | 3.920 | 3.880 | 3.900 | 3.425 | 100,943 |
| 2024-07-29 | 3.870 | 3.910 | 3.870 | 3.900 | 3.425 | 50,288 |
| 2024-07-26 | 3.900 | 3.900 | 3.820 | 3.840 | 3.372 | 216,867 |
| 2024-07-25 | 3.880 | 3.900 | 3.860 | 3.880 | 3.407 | 114,556 |
| 2024-07-24 | 3.900 | 3.950 | 3.900 | 3.930 | 3.451 | 73,192 |
| 2024-07-23 | 3.910 | 3.960 | 3.910 | 3.940 | 3.460 | 178,126 |
| 2024-07-22 | 3.930 | 3.950 | 3.885 | 3.900 | 3.425 | 113,717 |
| 2024-07-19 | 4.000 | 4.000 | 3.910 | 3.970 | 3.486 | 263,771 |
| 2024-07-18 | 4.020 | 4.080 | 4.000 | 4.040 | 3.548 | 332,259 |
| 2024-07-17 | 3.980 | 4.025 | 3.970 | 4.010 | 3.521 | 139,276 |
| 2024-07-16 | 3.930 | 4.000 | 3.910 | 3.980 | 3.495 | 125,269 |
| 2024-07-15 | 3.900 | 3.950 | 3.900 | 3.910 | 3.433 | 98,884 |
| 2024-07-12 | 3.810 | 3.890 | 3.810 | 3.860 | 3.390 | 142,902 |
| 2024-07-11 | 3.820 | 3.830 | 3.790 | 3.810 | 3.346 | 56,610 |
| 2024-07-10 | 3.820 | 3.830 | 3.790 | 3.810 | 3.346 | 61,242 |
| 2024-07-09 | 3.770 | 3.810 | 3.760 | 3.810 | 3.346 | 96,667 |
| 2024-07-08 | 3.750 | 3.780 | 3.740 | 3.760 | 3.302 | 61,282 |
| 2024-07-05 | 3.740 | 3.800 | 3.740 | 3.760 | 3.302 | 100,014 |
| 2024-07-04 | 3.800 | 3.830 | 3.770 | 3.780 | 3.319 | 148,587 |
| 2024-07-03 | 3.800 | 3.800 | 3.750 | 3.760 | 3.302 | 50,452 |
| 2024-07-02 | 3.750 | 3.780 | 3.720 | 3.730 | 3.275 | 128,721 |
| 2024-07-01 | 3.740 | 3.780 | 3.730 | 3.750 | 3.293 | 79,345 |
| 2024-06-28 | 3.750 | 3.770 | 3.720 | 3.740 | 3.284 | 67,103 |
| 2024-06-27 | 3.750 | 3.750 | 3.710 | 3.720 | 3.267 | 110,005 |
| 2024-06-26 | 3.790 | 3.790 | 3.730 | 3.760 | 3.302 | 100,456 |
| 2024-06-25 | 3.770 | 3.800 | 3.760 | 3.780 | 3.319 | 111,025 |
| 2024-06-24 | 3.800 | 3.810 | 3.770 | 3.780 | 3.319 | 123,975 |
| 2024-06-21 | 3.810 | 3.840 | 3.770 | 3.770 | 3.311 | 198,875 |
| 2024-06-20 | 3.770 | 3.840 | 3.750 | 3.830 | 3.363 | 137,997 |
| 2024-06-19 | 3.810 | 3.830 | 3.760 | 3.760 | 3.302 | 53,678 |
| 2024-06-18 | 3.730 | 3.810 | 3.730 | 3.810 | 3.346 | 71,137 |
| 2024-06-17 | 3.730 | 3.760 | 3.700 | 3.700 | 3.249 | 146,257 |
| 2024-06-14 | 3.770 | 3.770 | 3.720 | 3.730 | 3.275 | 96,276 |
| 2024-06-13 | 3.800 | 3.800 | 3.750 | 3.770 | 3.311 | 56,420 |
| 2024-06-12 | 3.710 | 3.770 | 3.710 | 3.770 | 3.311 | 57,302 |
| 2024-06-11 | 3.800 | 3.800 | 3.720 | 3.750 | 3.293 | 92,462 |
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.