Mystate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	3.950	4.060	3.940	4.030	3.214	31,857
2023-01-04	3.870	4.000	3.860	3.940	3.142	78,688
2023-01-03	3.930	4.050	3.870	3.870	3.086	80,133
2022-12-30	3.940	3.970	3.920	3.920	3.126	13,709
2022-12-29	3.960	4.010	3.940	3.940	3.142	27,474
2022-12-28	4.030	4.030	3.920	3.980	3.174	26,133
2022-12-23	3.930	4.040	3.930	4.020	3.206	41,279
2022-12-22	3.920	3.990	3.900	3.930	3.134	85,704
2022-12-21	3.960	3.960	3.910	3.950	3.150	58,629
2022-12-20	3.920	3.960	3.910	3.910	3.118	53,915
2022-12-19	3.850	3.980	3.850	3.960	3.158	50,346
2022-12-16	3.900	3.950	3.850	3.850	3.070	253,656
2022-12-15	3.900	3.940	3.890	3.900	3.110	147,059
2022-12-14	3.870	3.970	3.870	3.920	3.126	50,289
2022-12-13	3.910	3.990	3.890	3.890	3.102	137,620
2022-12-12	3.950	3.960	3.880	3.890	3.102	111,639
2022-12-09	3.910	3.970	3.880	3.930	3.134	49,923
2022-12-08	3.930	3.930	3.830	3.910	3.118	179,386
2022-12-07	4.000	4.010	3.910	3.930	3.134	258,817
2022-12-06	4.020	4.040	4.000	4.010	3.198	70,415
2022-12-05	4.050	4.100	4.020	4.020	3.206	59,594
2022-12-02	4.100	4.100	4.040	4.070	3.246	29,694
2022-12-01	4.100	4.100	4.030	4.050	3.230	55,903
2022-11-30	4.100	4.100	4.050	4.050	3.230	28,735
2022-11-29	4.050	4.090	4.040	4.090	3.261	59,015
2022-11-28	4.100	4.100	4.040	4.050	3.230	91,676
2022-11-25	4.070	4.110	4.050	4.100	3.269	65,108
2022-11-24	4.090	4.110	4.050	4.070	3.246	36,491
2022-11-23	4.150	4.150	4.050	4.090	3.261	111,255
2022-11-22	4.220	4.220	4.100	4.140	3.301	46,698
2022-11-21	4.150	4.210	4.130	4.200	3.349	130,986
2022-11-18	4.230	4.230	4.120	4.180	3.333	45,481
2022-11-17	4.100	4.140	4.080	4.140	3.301	31,995
2022-11-16	4.210	4.210	4.080	4.100	3.269	34,590
2022-11-15	4.230	4.240	4.110	4.120	3.285	69,526
2022-11-14	4.200	4.230	4.120	4.230	3.373	55,035
2022-11-11	4.120	4.200	4.090	4.200	3.349	121,179
2022-11-10	4.120	4.120	4.045	4.080	3.253	73,073
2022-11-09	4.030	4.130	4.010	4.130	3.293	88,885
2022-11-08	4.080	4.100	4.040	4.050	3.230	76,036
2022-11-07	4.130	4.130	4.050	4.080	3.253	53,885
2022-11-04	4.040	4.130	4.040	4.130	3.293	26,718
2022-11-03	4.150	4.150	4.040	4.050	3.230	104,795
2022-11-02	4.230	4.230	4.070	4.120	3.285	156,373
2022-11-01	4.090	4.250	4.080	4.250	3.389	50,173
2022-10-31	4.170	4.170	4.010	4.080	3.253	91,396
2022-10-28	4.160	4.160	4.080	4.140	3.301	12,944
2022-10-27	4.180	4.180	4.035	4.160	3.317	56,528
2022-10-26	4.090	4.180	4.090	4.180	3.333	40,090
2022-10-25	4.110	4.180	4.080	4.080	3.253	55,072
2022-10-24	4.200	4.200	4.110	4.110	3.277	40,240
2022-10-21	4.260	4.260	4.160	4.160	3.317	37,706
2022-10-20	4.250	4.280	4.160	4.200	3.349	39,084
2022-10-19	4.250	4.350	4.160	4.350	3.469	173,995
2022-10-18	4.040	4.130	4.040	4.130	3.293	55,443
2022-10-17	4.050	4.140	4.050	4.050	3.230	61,797
2022-10-14	4.240	4.240	4.030	4.050	3.230	131,990
2022-10-13	4.050	4.180	4.030	4.170	3.325	144,800
2022-10-12	4.090	4.090	4.020	4.020	3.206	38,116
2022-10-11	4.090	4.090	4.000	4.020	3.206	37,534

← NewerPage 17 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.