Mystate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 4.040 | 4.080 | 3.990 | 4.000 | 3.190 | 52,235 |
| 2022-10-07 | 4.060 | 4.070 | 4.020 | 4.070 | 3.246 | 106,625 |
| 2022-10-06 | 4.130 | 4.240 | 4.010 | 4.060 | 3.238 | 43,723 |
| 2022-10-05 | 3.990 | 4.130 | 3.980 | 4.100 | 3.269 | 155,537 |
| 2022-10-04 | 3.910 | 3.990 | 3.900 | 3.990 | 3.182 | 64,990 |
| 2022-10-03 | 3.780 | 3.930 | 3.780 | 3.890 | 3.102 | 39,993 |
| 2022-09-30 | 3.770 | 3.830 | 3.770 | 3.810 | 3.038 | 42,699 |
| 2022-09-29 | 3.790 | 3.900 | 3.760 | 3.790 | 3.022 | 150,263 |
| 2022-09-28 | 3.770 | 3.930 | 3.750 | 3.800 | 3.030 | 131,275 |
| 2022-09-27 | 3.870 | 3.870 | 3.770 | 3.800 | 3.030 | 42,935 |
| 2022-09-26 | 3.900 | 3.900 | 3.770 | 3.830 | 3.054 | 89,763 |
| 2022-09-23 | 3.850 | 3.900 | 3.820 | 3.900 | 3.110 | 30,858 |
| 2022-09-21 | 3.880 | 3.940 | 3.820 | 3.890 | 3.102 | 54,990 |
| 2022-09-20 | 3.880 | 3.890 | 3.830 | 3.870 | 3.086 | 14,007 |
| 2022-09-19 | 3.910 | 3.960 | 3.830 | 3.870 | 3.086 | 97,282 |
| 2022-09-16 | 3.870 | 3.890 | 3.850 | 3.890 | 3.102 | 174,046 |
| 2022-09-15 | 3.910 | 3.920 | 3.850 | 3.890 | 3.102 | 63,408 |
| 2022-09-14 | 3.870 | 3.920 | 3.860 | 3.910 | 3.118 | 65,451 |
| 2022-09-13 | 3.900 | 3.980 | 3.890 | 3.920 | 3.126 | 43,761 |
| 2022-09-12 | 3.950 | 3.990 | 3.900 | 3.930 | 3.134 | 46,644 |
| 2022-09-09 | 3.920 | 4.010 | 3.920 | 3.970 | 3.166 | 25,910 |
| 2022-09-08 | 3.980 | 4.050 | 3.900 | 3.950 | 3.150 | 68,863 |
| 2022-09-07 | 3.960 | 4.070 | 3.900 | 3.980 | 3.174 | 154,387 |
| 2022-09-06 | 3.950 | 4.040 | 3.910 | 3.950 | 3.150 | 32,605 |
| 2022-09-05 | 4.060 | 4.060 | 3.920 | 3.960 | 3.158 | 59,983 |
| 2022-09-02 | 3.960 | 4.040 | 3.960 | 4.040 | 3.222 | 71,679 |
| 2022-09-01 | 3.840 | 3.930 | 3.820 | 3.880 | 3.094 | 195,877 |
| 2022-08-31 | 3.970 | 4.030 | 3.820 | 3.820 | 3.046 | 433,871 |
| 2022-08-30 | 4.170 | 4.310 | 3.960 | 3.960 | 3.158 | 512,324 |
| 2022-08-29 | 4.510 | 4.510 | 4.160 | 4.220 | 3.365 | 119,814 |
| 2022-08-26 | 4.280 | 4.450 | 4.280 | 4.280 | 3.413 | 109,008 |
| 2022-08-25 | 4.310 | 4.360 | 4.275 | 4.320 | 3.445 | 50,264 |
| 2022-08-24 | 4.290 | 4.330 | 4.240 | 4.250 | 3.389 | 48,505 |
| 2022-08-23 | 4.450 | 4.450 | 4.280 | 4.280 | 3.413 | 70,515 |
| 2022-08-22 | 4.550 | 4.580 | 4.450 | 4.450 | 3.549 | 64,125 |
| 2022-08-19 | 4.600 | 4.630 | 4.550 | 4.550 | 3.628 | 72,268 |
| 2022-08-18 | 4.640 | 4.640 | 4.550 | 4.590 | 3.660 | 82,031 |
| 2022-08-17 | 4.600 | 4.800 | 4.600 | 4.800 | 3.736 | 116,174 |
| 2022-08-16 | 4.680 | 4.710 | 4.580 | 4.710 | 3.666 | 68,274 |
| 2022-08-15 | 4.760 | 4.800 | 4.650 | 4.680 | 3.643 | 141,917 |
| 2022-08-12 | 4.690 | 4.760 | 4.660 | 4.750 | 3.697 | 32,162 |
| 2022-08-11 | 4.510 | 4.680 | 4.510 | 4.680 | 3.643 | 32,825 |
| 2022-08-10 | 4.510 | 4.570 | 4.500 | 4.500 | 3.502 | 35,761 |
| 2022-08-09 | 4.640 | 4.650 | 4.500 | 4.510 | 3.510 | 82,381 |
| 2022-08-08 | 4.800 | 4.800 | 4.610 | 4.640 | 3.611 | 46,851 |
| 2022-08-05 | 4.800 | 4.800 | 4.690 | 4.770 | 3.713 | 26,405 |
| 2022-08-04 | 4.730 | 4.770 | 4.680 | 4.770 | 3.713 | 49,432 |
| 2022-08-03 | 4.650 | 4.650 | 4.600 | 4.650 | 3.619 | 24,804 |
| 2022-08-02 | 4.680 | 4.720 | 4.660 | 4.660 | 3.627 | 55,339 |
| 2022-08-01 | 4.800 | 4.800 | 4.680 | 4.710 | 3.666 | 41,893 |
| 2022-07-29 | 4.600 | 4.800 | 4.600 | 4.800 | 3.736 | 131,283 |
| 2022-07-28 | 4.400 | 4.660 | 4.400 | 4.650 | 3.619 | 93,315 |
| 2022-07-27 | 4.460 | 4.580 | 4.360 | 4.580 | 3.565 | 16,913 |
| 2022-07-26 | 4.590 | 4.590 | 4.440 | 4.500 | 3.502 | 17,518 |
| 2022-07-25 | 4.580 | 4.590 | 4.450 | 4.590 | 3.572 | 24,733 |
| 2022-07-22 | 4.520 | 4.590 | 4.480 | 4.580 | 3.565 | 23,861 |
| 2022-07-21 | 4.560 | 4.560 | 4.440 | 4.440 | 3.456 | 39,170 |
| 2022-07-20 | 4.470 | 4.500 | 4.400 | 4.500 | 3.502 | 48,123 |
| 2022-07-19 | 4.300 | 4.480 | 4.300 | 4.460 | 3.471 | 50,221 |
| 2022-07-18 | 4.240 | 4.360 | 4.240 | 4.330 | 3.370 | 114,183 |
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.