Mystate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.770 | 3.820 | 3.740 | 3.750 | 3.293 | 116,310 |
| 2024-06-06 | 3.740 | 3.790 | 3.730 | 3.780 | 3.319 | 136,277 |
| 2024-06-05 | 3.650 | 3.720 | 3.650 | 3.720 | 3.267 | 165,968 |
| 2024-06-04 | 3.590 | 3.650 | 3.590 | 3.650 | 3.205 | 39,615 |
| 2024-06-03 | 3.590 | 3.650 | 3.590 | 3.650 | 3.205 | 66,976 |
| 2024-05-31 | 3.600 | 3.630 | 3.560 | 3.590 | 3.152 | 83,336 |
| 2024-05-30 | 3.600 | 3.615 | 3.550 | 3.600 | 3.161 | 50,982 |
| 2024-05-29 | 3.700 | 3.700 | 3.570 | 3.600 | 3.161 | 153,912 |
| 2024-05-28 | 3.650 | 3.690 | 3.640 | 3.690 | 3.240 | 92,793 |
| 2024-05-27 | 3.630 | 3.640 | 3.615 | 3.640 | 3.196 | 70,162 |
| 2024-05-24 | 3.610 | 3.645 | 3.590 | 3.640 | 3.196 | 38,877 |
| 2024-05-23 | 3.600 | 3.630 | 3.600 | 3.630 | 3.188 | 113,023 |
| 2024-05-22 | 3.580 | 3.640 | 3.580 | 3.610 | 3.170 | 183,041 |
| 2024-05-21 | 3.590 | 3.620 | 3.560 | 3.600 | 3.161 | 72,849 |
| 2024-05-20 | 3.590 | 3.600 | 3.550 | 3.580 | 3.144 | 52,447 |
| 2024-05-17 | 3.560 | 3.620 | 3.550 | 3.570 | 3.135 | 68,817 |
| 2024-05-16 | 3.500 | 3.600 | 3.500 | 3.590 | 3.152 | 120,251 |
| 2024-05-15 | 3.550 | 3.550 | 3.480 | 3.490 | 3.065 | 108,483 |
| 2024-05-14 | 3.550 | 3.550 | 3.480 | 3.540 | 3.109 | 85,124 |
| 2024-05-13 | 3.520 | 3.540 | 3.480 | 3.500 | 3.073 | 99,689 |
| 2024-05-10 | 3.490 | 3.550 | 3.490 | 3.520 | 3.091 | 148,243 |
| 2024-05-09 | 3.550 | 3.550 | 3.470 | 3.490 | 3.065 | 72,431 |
| 2024-05-08 | 3.540 | 3.550 | 3.515 | 3.550 | 3.117 | 32,191 |
| 2024-05-07 | 3.500 | 3.580 | 3.500 | 3.580 | 3.144 | 96,624 |
| 2024-05-06 | 3.540 | 3.550 | 3.500 | 3.500 | 3.073 | 77,950 |
| 2024-05-03 | 3.540 | 3.545 | 3.510 | 3.520 | 3.091 | 63,471 |
| 2024-05-02 | 3.530 | 3.550 | 3.505 | 3.520 | 3.091 | 98,236 |
| 2024-05-01 | 3.570 | 3.600 | 3.500 | 3.500 | 3.073 | 96,381 |
| 2024-04-30 | 3.570 | 3.590 | 3.550 | 3.590 | 3.152 | 116,864 |
| 2024-04-29 | 3.570 | 3.590 | 3.540 | 3.560 | 3.126 | 91,838 |
| 2024-04-26 | 3.640 | 3.650 | 3.540 | 3.540 | 3.109 | 47,530 |
| 2024-04-24 | 3.670 | 3.675 | 3.630 | 3.650 | 3.205 | 91,697 |
| 2024-04-23 | 3.670 | 3.670 | 3.600 | 3.640 | 3.196 | 124,503 |
| 2024-04-22 | 3.610 | 3.650 | 3.570 | 3.650 | 3.205 | 137,241 |
| 2024-04-19 | 3.570 | 3.590 | 3.520 | 3.590 | 3.152 | 152,124 |
| 2024-04-18 | 3.590 | 3.600 | 3.550 | 3.570 | 3.135 | 55,058 |
| 2024-04-17 | 3.520 | 3.580 | 3.500 | 3.560 | 3.126 | 162,731 |
| 2024-04-16 | 3.610 | 3.610 | 3.480 | 3.490 | 3.065 | 106,808 |
| 2024-04-15 | 3.600 | 3.630 | 3.550 | 3.620 | 3.179 | 132,705 |
| 2024-04-12 | 3.630 | 3.650 | 3.600 | 3.600 | 3.161 | 140,678 |
| 2024-04-11 | 3.670 | 3.700 | 3.610 | 3.650 | 3.205 | 203,354 |
| 2024-04-10 | 3.700 | 3.730 | 3.630 | 3.690 | 3.240 | 148,439 |
| 2024-04-09 | 3.700 | 3.700 | 3.640 | 3.660 | 3.214 | 117,732 |
| 2024-04-08 | 3.700 | 3.720 | 3.660 | 3.680 | 3.232 | 93,965 |
| 2024-04-05 | 3.650 | 3.670 | 3.540 | 3.620 | 3.179 | 220,737 |
| 2024-04-04 | 3.690 | 3.690 | 3.640 | 3.650 | 3.205 | 134,984 |
| 2024-04-03 | 3.690 | 3.690 | 3.640 | 3.690 | 3.240 | 131,317 |
| 2024-04-02 | 3.650 | 3.720 | 3.630 | 3.700 | 3.249 | 193,838 |
| 2024-03-28 | 3.600 | 3.660 | 3.600 | 3.660 | 3.214 | 200,521 |
| 2024-03-27 | 3.570 | 3.600 | 3.560 | 3.600 | 3.161 | 98,812 |
| 2024-03-26 | 3.570 | 3.600 | 3.550 | 3.600 | 3.161 | 175,106 |
| 2024-03-25 | 3.590 | 3.590 | 3.510 | 3.560 | 3.126 | 123,250 |
| 2024-03-22 | 3.540 | 3.590 | 3.510 | 3.580 | 3.144 | 261,846 |
| 2024-03-21 | 3.450 | 3.550 | 3.440 | 3.530 | 3.100 | 351,654 |
| 2024-03-20 | 3.425 | 3.440 | 3.400 | 3.440 | 3.021 | 144,819 |
| 2024-03-19 | 3.400 | 3.430 | 3.370 | 3.410 | 2.994 | 137,374 |
| 2024-03-18 | 3.320 | 3.400 | 3.320 | 3.380 | 2.968 | 183,345 |
| 2024-03-15 | 3.400 | 3.400 | 3.350 | 3.350 | 2.942 | 304,361 |
| 2024-03-14 | 3.450 | 3.450 | 3.380 | 3.400 | 2.986 | 140,408 |
| 2024-03-13 | 3.380 | 3.480 | 3.380 | 3.430 | 3.012 | 167,535 |
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.