Mystate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	3.170	3.210	3.170	3.210	2.635	200,119
2023-06-28	3.130	3.180	3.100	3.160	2.594	216,175
2023-06-27	3.050	3.130	3.030	3.120	2.561	235,970
2023-06-26	3.070	3.080	3.035	3.040	2.496	296,151
2023-06-23	3.110	3.110	3.060	3.080	2.529	120,604
2023-06-22	3.120	3.130	3.070	3.110	2.553	93,329
2023-06-21	3.140	3.200	3.130	3.150	2.586	191,830
2023-06-20	3.090	3.140	3.060	3.140	2.578	351,525
2023-06-19	3.080	3.100	3.080	3.100	2.545	196,878
2023-06-16	3.140	3.150	3.070	3.070	2.520	293,554
2023-06-15	3.080	3.140	3.080	3.140	2.578	199,486
2023-06-14	3.110	3.160	3.080	3.080	2.529	195,140
2023-06-13	3.140	3.140	3.090	3.110	2.553	153,225
2023-06-09	3.120	3.150	3.100	3.130	2.570	145,313
2023-06-08	3.180	3.190	3.110	3.110	2.553	184,917
2023-06-07	3.240	3.240	3.180	3.190	2.619	204,883
2023-06-06	3.330	3.330	3.230	3.230	2.652	230,104
2023-06-05	3.310	3.330	3.300	3.320	2.726	159,911
2023-06-02	3.370	3.370	3.310	3.320	2.726	171,921
2023-06-01	3.380	3.380	3.310	3.330	2.734	75,808
2023-05-31	3.370	3.380	3.320	3.320	2.726	278,125
2023-05-30	3.390	3.390	3.360	3.380	2.775	101,000
2023-05-29	3.400	3.400	3.340	3.370	2.767	229,448
2023-05-26	3.380	3.400	3.330	3.390	2.783	105,307
2023-05-25	3.360	3.390	3.350	3.360	2.758	148,809
2023-05-24	3.350	3.400	3.350	3.370	2.767	185,723
2023-05-23	3.340	3.380	3.320	3.360	2.758	213,863
2023-05-22	3.390	3.390	3.320	3.340	2.742	194,287
2023-05-19	3.390	3.410	3.380	3.390	2.783	143,435
2023-05-18	3.360	3.400	3.360	3.370	2.767	100,279
2023-05-17	3.380	3.380	3.320	3.360	2.758	217,709
2023-05-16	3.400	3.410	3.360	3.380	2.775	276,395
2023-05-15	3.410	3.420	3.380	3.410	2.800	117,964
2023-05-12	3.400	3.440	3.400	3.410	2.800	109,560
2023-05-11	3.410	3.480	3.395	3.430	2.816	92,140
2023-05-10	3.440	3.440	3.350	3.410	2.800	149,732
2023-05-09	3.450	3.450	3.390	3.400	2.791	104,881
2023-05-08	3.490	3.540	3.450	3.470	2.849	153,936
2023-05-05	3.410	3.470	3.380	3.440	2.824	114,751
2023-05-04	3.460	3.490	3.380	3.430	2.816	203,586
2023-05-03	3.520	3.520	3.420	3.490	2.865	185,517
2023-05-02	3.580	3.590	3.520	3.540	2.906	106,700
2023-05-01	3.580	3.620	3.570	3.580	2.939	107,595
2023-04-28	3.590	3.600	3.570	3.570	2.931	153,624
2023-04-27	3.600	3.610	3.570	3.580	2.939	71,095
2023-04-26	3.650	3.650	3.590	3.610	2.964	88,465
2023-04-24	3.670	3.670	3.610	3.640	2.988	45,035
2023-04-21	3.720	3.730	3.660	3.660	3.005	98,747
2023-04-20	3.660	3.720	3.630	3.700	3.038	129,839
2023-04-19	3.600	3.665	3.590	3.660	3.005	77,295
2023-04-18	3.630	3.640	3.600	3.600	2.955	72,838
2023-04-17	3.670	3.690	3.630	3.650	2.997	80,155
2023-04-14	3.740	3.740	3.670	3.670	3.013	46,164
2023-04-13	3.710	3.740	3.680	3.730	3.062	106,296
2023-04-12	3.660	3.710	3.650	3.700	3.038	108,416
2023-04-11	3.640	3.680	3.630	3.660	3.005	55,490
2023-04-06	3.640	3.660	3.610	3.630	2.980	81,114
2023-04-05	3.610	3.660	3.600	3.630	2.980	89,668
2023-04-04	3.580	3.660	3.580	3.630	2.980	130,491
2023-04-03	3.620	3.650	3.570	3.570	2.931	135,882

← NewerPage 15 of 22 · 1,269 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.