Mystate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	4.230	4.240	4.180	4.240	3.300	29,749
2022-07-14	4.285	4.285	4.150	4.230	3.292	40,690
2022-07-13	4.300	4.320	4.180	4.180	3.253	34,394
2022-07-12	4.280	4.310	4.210	4.310	3.355	31,842
2022-07-11	4.350	4.360	4.200	4.200	3.269	47,982
2022-07-08	4.370	4.390	4.330	4.350	3.386	34,895
2022-07-07	4.290	4.370	4.240	4.370	3.401	90,749
2022-07-06	4.140	4.260	4.140	4.250	3.308	30,124
2022-07-05	4.200	4.290	4.150	4.260	3.316	42,363
2022-07-04	4.060	4.200	4.060	4.170	3.246	32,315
2022-07-01	4.230	4.230	4.060	4.060	3.160	40,105
2022-06-30	4.250	4.250	4.040	4.080	3.176	93,329
2022-06-29	4.190	4.210	4.110	4.130	3.214	119,825
2022-06-28	4.280	4.300	4.190	4.190	3.261	92,290
2022-06-27	4.140	4.240	4.140	4.240	3.300	51,044
2022-06-24	4.050	4.080	3.995	4.060	3.160	55,560
2022-06-23	4.000	4.040	3.960	4.000	3.113	81,754
2022-06-22	3.960	3.960	3.890	3.940	3.067	92,830
2022-06-21	3.840	3.950	3.810	3.950	3.074	133,441
2022-06-20	3.950	3.950	3.780	3.800	2.958	97,122
2022-06-17	3.990	3.990	3.810	3.860	3.004	190,144
2022-06-16	3.960	4.050	3.895	4.000	3.113	232,721
2022-06-15	4.000	4.070	3.850	3.850	2.997	271,469
2022-06-14	4.060	4.060	3.940	4.060	3.160	237,983
2022-06-10	4.340	4.340	4.100	4.160	3.238	210,269
2022-06-09	4.480	4.480	4.250	4.300	3.347	202,278
2022-06-08	4.570	4.600	4.400	4.490	3.495	235,888
2022-06-07	4.620	4.650	4.570	4.600	3.580	119,955
2022-06-06	4.650	4.650	4.610	4.650	3.619	75,813
2022-06-03	4.580	4.610	4.545	4.600	3.580	175,356
2022-06-02	4.650	4.650	4.570	4.590	3.572	140,810
2022-06-01	4.660	4.660	4.620	4.650	3.619	115,410
2022-05-31	4.700	4.700	4.620	4.650	3.619	102,429
2022-05-30	4.700	4.710	4.670	4.700	3.658	61,762
2022-05-27	4.710	4.735	4.670	4.700	3.658	182,148
2022-05-26	4.760	4.800	4.690	4.700	3.658	76,275
2022-05-25	4.800	4.820	4.720	4.740	3.689	51,291
2022-05-24	4.710	4.810	4.700	4.800	3.736	133,007
2022-05-23	4.760	4.760	4.670	4.750	3.697	112,371
2022-05-20	4.730	4.760	4.660	4.760	3.705	95,428
2022-05-19	4.720	4.760	4.660	4.710	3.666	85,577
2022-05-18	4.760	4.800	4.740	4.740	3.689	50,687
2022-05-17	4.720	4.750	4.680	4.690	3.650	76,042
2022-05-16	4.740	4.790	4.700	4.700	3.658	84,829
2022-05-13	4.720	4.760	4.710	4.740	3.689	41,678
2022-05-12	4.760	4.790	4.680	4.720	3.674	107,746
2022-05-11	4.770	4.810	4.765	4.810	3.744	115,355
2022-05-10	4.850	4.860	4.760	4.760	3.705	138,422
2022-05-09	4.950	4.950	4.850	4.850	3.775	123,803
2022-05-06	4.930	4.930	4.880	4.930	3.837	44,772
2022-05-05	5.040	5.040	4.900	4.930	3.837	48,242
2022-05-04	4.970	5.050	4.910	4.920	3.829	84,664
2022-05-03	4.970	4.970	4.910	4.970	3.868	47,019
2022-05-02	4.970	4.980	4.930	4.970	3.868	25,177
2022-04-29	4.900	5.030	4.900	4.970	3.868	150,130
2022-04-28	4.930	4.930	4.870	4.880	3.798	27,455
2022-04-27	4.850	4.940	4.850	4.940	3.845	22,219
2022-04-26	4.920	4.920	4.850	4.850	3.775	72,817
2022-04-22	4.920	4.950	4.920	4.930	3.837	9,496
2022-04-21	4.920	4.970	4.910	4.950	3.853	17,823

← NewerPage 19 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.