Mystate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	3.600	3.630	3.570	3.600	2.955	44,503
2023-03-30	3.540	3.600	3.540	3.570	2.931	38,987
2023-03-29	3.550	3.550	3.480	3.510	2.882	145,066
2023-03-28	3.550	3.550	3.510	3.550	2.914	66,628
2023-03-27	3.560	3.650	3.500	3.500	2.873	61,524
2023-03-24	3.550	3.550	3.500	3.540	2.906	35,181
2023-03-23	3.560	3.560	3.510	3.530	2.898	67,226
2023-03-22	3.600	3.620	3.550	3.550	2.914	54,123
2023-03-21	3.540	3.580	3.490	3.540	2.906	69,680
2023-03-20	3.600	3.600	3.490	3.520	2.890	174,459
2023-03-17	3.580	3.630	3.580	3.580	2.939	125,330
2023-03-16	3.630	3.630	3.540	3.580	2.939	214,977
2023-03-15	3.700	3.700	3.610	3.630	2.980	122,713
2023-03-14	3.680	3.680	3.530	3.590	2.947	158,279
2023-03-13	3.750	3.790	3.640	3.660	3.005	142,915
2023-03-10	3.810	3.810	3.710	3.720	3.054	106,390
2023-03-09	3.790	3.810	3.740	3.810	3.128	100,222
2023-03-08	3.830	3.840	3.780	3.780	3.103	62,285
2023-03-07	3.800	3.830	3.760	3.830	3.144	82,493
2023-03-06	3.800	3.800	3.740	3.760	3.087	98,290
2023-03-03	3.760	3.800	3.720	3.780	3.103	94,430
2023-03-02	3.850	3.850	3.710	3.710	3.046	225,137
2023-03-01	3.900	3.900	3.820	3.840	3.153	145,771
2023-02-28	3.920	3.960	3.835	3.930	3.226	170,762
2023-02-27	4.060	4.070	3.920	4.010	3.198	341,137
2023-02-24	4.150	4.170	4.050	4.070	3.246	149,760
2023-02-23	3.980	4.170	3.980	4.170	3.325	224,942
2023-02-22	3.930	3.970	3.900	3.960	3.158	82,900
2023-02-21	3.960	3.970	3.930	3.970	3.166	154,754
2023-02-20	3.950	3.960	3.910	3.960	3.158	74,539
2023-02-17	3.960	3.960	3.860	3.920	3.126	116,151
2023-02-16	3.990	4.020	3.910	3.920	3.126	105,962
2023-02-15	3.990	3.990	3.910	3.910	3.118	254,910
2023-02-14	4.040	4.040	3.960	3.980	3.174	77,090
2023-02-13	4.010	4.020	3.960	4.000	3.190	91,057
2023-02-10	3.990	4.000	3.960	4.000	3.190	58,405
2023-02-09	3.990	4.020	3.970	3.980	3.174	79,607
2023-02-08	4.000	4.050	3.960	3.960	3.158	260,637
2023-02-07	4.050	4.050	4.000	4.010	3.198	30,555
2023-02-06	4.020	4.050	4.000	4.000	3.190	149,133
2023-02-03	4.000	4.040	3.980	4.020	3.206	212,273
2023-02-02	4.010	4.070	3.990	4.000	3.190	133,414
2023-02-01	4.010	4.010	3.980	3.990	3.182	31,332
2023-01-31	4.000	4.020	3.980	3.990	3.182	57,789
2023-01-30	3.990	4.030	3.960	4.000	3.190	66,119
2023-01-27	4.000	4.020	3.960	3.960	3.158	87,709
2023-01-25	3.960	4.020	3.950	3.990	3.182	80,433
2023-01-24	3.970	3.990	3.940	3.960	3.158	61,917
2023-01-23	4.030	4.040	3.970	3.970	3.166	101,900
2023-01-20	4.060	4.110	4.020	4.030	3.214	105,900
2023-01-19	4.070	4.150	4.050	4.110	3.277	114,401
2023-01-18	4.110	4.155	4.060	4.080	3.253	71,960
2023-01-17	4.020	4.110	4.010	4.100	3.269	100,090
2023-01-16	4.100	4.120	4.020	4.020	3.206	97,910
2023-01-13	4.040	4.120	4.010	4.040	3.222	131,996
2023-01-12	4.000	4.050	3.970	4.030	3.214	122,982
2023-01-11	4.000	4.030	3.970	4.000	3.190	144,141
2023-01-10	4.000	4.020	3.970	3.980	3.174	46,802
2023-01-09	4.000	4.090	3.990	3.990	3.182	47,462
2023-01-06	4.040	4.040	3.990	3.990	3.182	32,450

← NewerPage 16 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.