Mystate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.350 | 3.430 | 3.350 | 3.410 | 2.994 | 206,345 |
| 2024-03-11 | 3.370 | 3.400 | 3.330 | 3.380 | 2.968 | 213,050 |
| 2024-03-08 | 3.370 | 3.440 | 3.370 | 3.400 | 2.986 | 282,949 |
| 2024-03-07 | 3.350 | 3.380 | 3.300 | 3.370 | 2.959 | 279,036 |
| 2024-03-06 | 3.320 | 3.340 | 3.280 | 3.340 | 2.933 | 187,274 |
| 2024-03-05 | 3.340 | 3.340 | 3.290 | 3.300 | 2.898 | 102,226 |
| 2024-03-04 | 3.330 | 3.360 | 3.250 | 3.280 | 2.880 | 114,653 |
| 2024-03-01 | 3.200 | 3.330 | 3.200 | 3.330 | 2.924 | 388,353 |
| 2024-02-29 | 3.210 | 3.220 | 3.145 | 3.180 | 2.792 | 189,927 |
| 2024-02-28 | 3.330 | 3.330 | 3.240 | 3.240 | 2.845 | 168,807 |
| 2024-02-27 | 3.490 | 3.500 | 3.430 | 3.480 | 2.955 | 176,928 |
| 2024-02-26 | 3.420 | 3.490 | 3.400 | 3.450 | 2.929 | 239,438 |
| 2024-02-23 | 3.380 | 3.440 | 3.350 | 3.410 | 2.895 | 107,703 |
| 2024-02-22 | 3.400 | 3.420 | 3.340 | 3.370 | 2.861 | 83,299 |
| 2024-02-21 | 3.420 | 3.420 | 3.340 | 3.390 | 2.878 | 114,717 |
| 2024-02-20 | 3.400 | 3.420 | 3.360 | 3.400 | 2.887 | 52,062 |
| 2024-02-19 | 3.370 | 3.400 | 3.340 | 3.400 | 2.887 | 57,417 |
| 2024-02-16 | 3.420 | 3.420 | 3.330 | 3.380 | 2.870 | 126,342 |
| 2024-02-15 | 3.320 | 3.370 | 3.320 | 3.350 | 2.845 | 144,211 |
| 2024-02-14 | 3.390 | 3.390 | 3.290 | 3.320 | 2.819 | 158,033 |
| 2024-02-13 | 3.410 | 3.440 | 3.410 | 3.430 | 2.912 | 65,552 |
| 2024-02-12 | 3.380 | 3.420 | 3.380 | 3.400 | 2.887 | 95,091 |
| 2024-02-09 | 3.400 | 3.400 | 3.375 | 3.380 | 2.870 | 52,612 |
| 2024-02-08 | 3.370 | 3.400 | 3.330 | 3.400 | 2.887 | 88,255 |
| 2024-02-07 | 3.320 | 3.390 | 3.320 | 3.370 | 2.861 | 78,665 |
| 2024-02-06 | 3.310 | 3.340 | 3.270 | 3.340 | 2.836 | 85,468 |
| 2024-02-05 | 3.270 | 3.320 | 3.260 | 3.310 | 2.811 | 74,178 |
| 2024-02-02 | 3.260 | 3.350 | 3.260 | 3.290 | 2.794 | 164,973 |
| 2024-02-01 | 3.280 | 3.290 | 3.220 | 3.290 | 2.794 | 197,423 |
| 2024-01-31 | 3.280 | 3.320 | 3.250 | 3.320 | 2.819 | 154,222 |
| 2024-01-30 | 3.280 | 3.370 | 3.280 | 3.290 | 2.794 | 162,006 |
| 2024-01-29 | 3.300 | 3.300 | 3.230 | 3.270 | 2.777 | 73,136 |
| 2024-01-25 | 3.220 | 3.280 | 3.220 | 3.230 | 2.743 | 122,824 |
| 2024-01-24 | 3.190 | 3.220 | 3.170 | 3.210 | 2.726 | 76,314 |
| 2024-01-23 | 3.200 | 3.215 | 3.170 | 3.200 | 2.717 | 171,869 |
| 2024-01-22 | 3.160 | 3.200 | 3.140 | 3.200 | 2.717 | 45,373 |
| 2024-01-19 | 3.120 | 3.160 | 3.100 | 3.140 | 2.666 | 96,542 |
| 2024-01-18 | 3.140 | 3.150 | 3.090 | 3.120 | 2.649 | 125,208 |
| 2024-01-17 | 3.180 | 3.190 | 3.130 | 3.150 | 2.675 | 110,696 |
| 2024-01-16 | 3.190 | 3.190 | 3.140 | 3.160 | 2.683 | 66,846 |
| 2024-01-15 | 3.260 | 3.260 | 3.180 | 3.190 | 2.709 | 86,919 |
| 2024-01-12 | 3.230 | 3.240 | 3.170 | 3.210 | 2.726 | 173,978 |
| 2024-01-11 | 3.270 | 3.270 | 3.210 | 3.250 | 2.760 | 65,332 |
| 2024-01-10 | 3.190 | 3.270 | 3.190 | 3.260 | 2.768 | 69,493 |
| 2024-01-09 | 3.210 | 3.260 | 3.200 | 3.200 | 2.717 | 48,480 |
| 2024-01-08 | 3.210 | 3.270 | 3.200 | 3.220 | 2.734 | 111,095 |
| 2024-01-05 | 3.160 | 3.230 | 3.160 | 3.230 | 2.743 | 60,426 |
| 2024-01-04 | 3.200 | 3.200 | 3.150 | 3.180 | 2.700 | 67,251 |
| 2024-01-03 | 3.190 | 3.220 | 3.170 | 3.200 | 2.717 | 47,590 |
| 2024-01-02 | 3.140 | 3.205 | 3.130 | 3.190 | 2.709 | 144,456 |
| 2023-12-29 | 3.110 | 3.150 | 3.100 | 3.140 | 2.666 | 62,680 |
| 2023-12-28 | 3.080 | 3.150 | 3.080 | 3.150 | 2.675 | 101,492 |
| 2023-12-27 | 3.070 | 3.100 | 3.060 | 3.090 | 2.624 | 45,163 |
| 2023-12-22 | 3.090 | 3.120 | 3.060 | 3.060 | 2.598 | 80,942 |
| 2023-12-21 | 3.060 | 3.100 | 3.040 | 3.080 | 2.615 | 131,682 |
| 2023-12-20 | 3.080 | 3.110 | 3.050 | 3.060 | 2.598 | 137,138 |
| 2023-12-19 | 3.030 | 3.080 | 3.000 | 3.080 | 2.615 | 209,591 |
| 2023-12-18 | 2.980 | 3.050 | 2.960 | 3.020 | 2.564 | 183,225 |
| 2023-12-15 | 3.150 | 3.150 | 2.900 | 2.950 | 2.505 | 810,919 |
| 2023-12-14 | 3.100 | 3.150 | 3.050 | 3.150 | 2.675 | 114,026 |
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.