Mystate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	3.090	3.130	3.070	3.080	2.615	143,868
2023-09-20	3.110	3.110	3.060	3.060	2.598	195,594
2023-09-19	3.120	3.135	3.080	3.110	2.641	178,390
2023-09-18	3.170	3.170	3.110	3.130	2.658	110,577
2023-09-15	3.190	3.190	3.140	3.170	2.692	213,479
2023-09-14	3.185	3.185	3.130	3.140	2.666	101,466
2023-09-13	3.200	3.230	3.170	3.170	2.692	104,120
2023-09-12	3.200	3.200	3.165	3.200	2.717	101,784
2023-09-11	3.180	3.200	3.170	3.180	2.700	49,312
2023-09-08	3.160	3.180	3.130	3.180	2.700	81,549
2023-09-07	3.200	3.230	3.150	3.160	2.683	85,771
2023-09-06	3.270	3.270	3.180	3.190	2.709	109,258
2023-09-05	3.250	3.280	3.240	3.270	2.777	48,231
2023-09-04	3.260	3.270	3.240	3.250	2.760	54,819
2023-09-01	3.240	3.280	3.240	3.260	2.768	44,724
2023-08-31	3.300	3.310	3.260	3.280	2.785	54,955
2023-08-30	3.220	3.290	3.210	3.270	2.777	127,492
2023-08-29	3.220	3.220	3.190	3.200	2.717	66,767
2023-08-28	3.280	3.310	3.215	3.230	2.743	205,596
2023-08-25	3.280	3.300	3.250	3.270	2.777	92,752
2023-08-24	3.320	3.340	3.270	3.280	2.785	116,691
2023-08-23	3.390	3.390	3.300	3.300	2.802	212,987
2023-08-22	3.490	3.500	3.430	3.470	2.849	131,308
2023-08-21	3.530	3.530	3.430	3.470	2.849	233,990
2023-08-18	3.520	3.580	3.490	3.510	2.882	228,324
2023-08-17	3.560	3.560	3.490	3.530	2.898	73,745
2023-08-16	3.530	3.590	3.490	3.560	2.923	96,980
2023-08-15	3.520	3.580	3.520	3.580	2.939	38,927
2023-08-14	3.550	3.590	3.510	3.510	2.882	65,847
2023-08-11	3.580	3.605	3.570	3.570	2.931	58,921
2023-08-10	3.580	3.600	3.520	3.600	2.955	88,695
2023-08-09	3.500	3.540	3.480	3.500	2.873	127,840
2023-08-08	3.590	3.590	3.510	3.510	2.882	123,957
2023-08-07	3.550	3.590	3.540	3.590	2.947	94,944
2023-08-04	3.530	3.570	3.490	3.570	2.931	69,623
2023-08-03	3.540	3.540	3.495	3.530	2.898	68,516
2023-08-02	3.550	3.580	3.540	3.560	2.923	70,824
2023-08-01	3.580	3.590	3.520	3.570	2.931	122,896
2023-07-31	3.570	3.600	3.540	3.570	2.931	134,292
2023-07-28	3.520	3.570	3.480	3.560	2.923	111,330
2023-07-27	3.500	3.550	3.490	3.500	2.873	144,637
2023-07-26	3.440	3.500	3.410	3.490	2.865	63,641
2023-07-25	3.510	3.510	3.420	3.440	2.824	119,260
2023-07-24	3.600	3.600	3.490	3.510	2.882	118,423
2023-07-21	3.520	3.590	3.500	3.580	2.939	119,160
2023-07-20	3.450	3.550	3.450	3.510	2.882	124,217
2023-07-19	3.470	3.520	3.430	3.510	2.882	799,261
2023-07-18	3.450	3.480	3.430	3.470	2.849	114,099
2023-07-17	3.370	3.450	3.350	3.450	2.832	122,410
2023-07-14	3.390	3.420	3.360	3.370	2.767	87,993
2023-07-13	3.340	3.440	3.310	3.420	2.808	144,204
2023-07-12	3.290	3.320	3.265	3.320	2.726	97,363
2023-07-11	3.220	3.300	3.200	3.290	2.701	106,862
2023-07-10	3.300	3.300	3.160	3.190	2.619	216,218
2023-07-07	3.290	3.290	3.190	3.250	2.668	130,152
2023-07-06	3.380	3.380	3.230	3.260	2.676	91,785
2023-07-05	3.320	3.320	3.270	3.270	2.685	127,379
2023-07-04	3.245	3.320	3.220	3.320	2.726	110,582
2023-07-03	3.170	3.230	3.160	3.220	2.644	128,322
2023-06-30	3.210	3.210	3.110	3.170	2.602	180,661

← NewerPage 14 of 22 · 1,266 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.