Mystate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	3.070	3.085	3.030	3.060	2.598	131,045
2023-12-12	3.060	3.100	3.060	3.070	2.607	67,133
2023-12-11	3.080	3.100	3.050	3.050	2.590	143,637
2023-12-08	3.080	3.090	3.040	3.070	2.607	55,996
2023-12-07	3.030	3.090	3.030	3.080	2.615	147,122
2023-12-06	3.040	3.070	3.000	3.050	2.590	90,916
2023-12-05	3.040	3.050	2.985	2.990	2.539	95,527
2023-12-04	3.070	3.070	3.030	3.040	2.581	73,824
2023-12-01	3.030	3.040	3.010	3.040	2.581	15,604
2023-11-30	3.030	3.070	2.990	3.070	2.607	134,028
2023-11-29	2.970	3.030	2.950	3.000	2.547	222,995
2023-11-28	2.940	2.970	2.930	2.950	2.505	18,023
2023-11-27	2.970	2.990	2.930	2.930	2.488	85,986
2023-11-24	2.960	2.960	2.940	2.950	2.505	49,380
2023-11-23	3.000	3.000	2.950	2.950	2.505	52,660
2023-11-22	2.980	3.020	2.950	3.000	2.547	152,658
2023-11-21	2.970	2.980	2.930	2.970	2.522	108,578
2023-11-20	2.980	2.980	2.950	2.970	2.522	76,069
2023-11-17	3.050	3.050	2.970	2.980	2.530	197,352
2023-11-16	3.050	3.080	3.020	3.050	2.590	169,366
2023-11-15	3.000	3.080	3.000	3.050	2.590	272,823
2023-11-14	3.000	3.005	2.970	3.000	2.547	182,270
2023-11-13	3.000	3.000	2.980	3.000	2.547	134,936
2023-11-10	3.030	3.030	2.980	2.990	2.539	111,732
2023-11-09	3.020	3.050	3.000	3.030	2.573	153,190
2023-11-08	2.980	3.000	2.960	3.000	2.547	186,750
2023-11-07	3.000	3.010	2.950	2.980	2.530	66,920
2023-11-06	3.020	3.060	3.000	3.000	2.547	144,781
2023-11-03	3.000	3.030	2.980	3.000	2.547	133,563
2023-11-02	2.930	3.020	2.890	2.970	2.522	187,008
2023-11-01	2.910	2.920	2.870	2.900	2.462	104,647
2023-10-31	2.920	2.940	2.900	2.910	2.471	75,458
2023-10-30	2.940	2.940	2.900	2.900	2.462	119,470
2023-10-27	2.890	2.950	2.890	2.930	2.488	93,222
2023-10-26	2.930	2.930	2.890	2.900	2.462	106,255
2023-10-25	2.980	2.980	2.920	2.930	2.488	159,734
2023-10-24	2.990	3.010	2.980	2.980	2.530	69,810
2023-10-23	3.010	3.010	2.970	2.990	2.539	242,897
2023-10-20	3.080	3.080	2.990	3.000	2.547	167,760
2023-10-19	3.030	3.040	3.000	3.040	2.581	129,132
2023-10-18	3.030	3.040	3.010	3.030	2.573	85,109
2023-10-17	3.020	3.040	3.010	3.020	2.564	83,076
2023-10-16	3.070	3.070	3.010	3.020	2.564	116,883
2023-10-13	3.110	3.120	3.050	3.070	2.607	128,028
2023-10-12	3.140	3.140	3.105	3.120	2.649	164,186
2023-10-11	3.110	3.160	3.110	3.140	2.666	167,334
2023-10-10	3.110	3.160	3.100	3.140	2.666	225,010
2023-10-09	3.050	3.100	3.030	3.100	2.632	258,928
2023-10-06	3.030	3.080	3.010	3.050	2.590	215,805
2023-10-05	3.010	3.050	3.000	3.030	2.573	172,296
2023-10-04	3.050	3.050	2.980	2.990	2.539	289,594
2023-10-03	3.070	3.070	3.020	3.040	2.581	114,763
2023-10-02	3.090	3.090	3.040	3.070	2.607	228,519
2023-09-29	3.050	3.140	3.050	3.090	2.624	208,443
2023-09-28	3.040	3.120	3.020	3.100	2.632	182,321
2023-09-27	3.090	3.110	3.030	3.040	2.581	360,689
2023-09-26	3.130	3.130	3.100	3.120	2.649	76,727
2023-09-25	3.130	3.140	3.110	3.140	2.666	56,234
2023-09-22	3.080	3.150	3.070	3.130	2.658	125,448
2023-09-21	3.090	3.130	3.070	3.080	2.615	143,868

← NewerPage 13 of 22 · 1,265 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.