Mystate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.770	4.860	4.770	4.810	4.688	185,073
2026-07-23	4.720	4.850	4.720	4.830	4.707	98,711
2026-07-22	4.790	4.820	4.750	4.760	4.639	114,274
2026-07-21	4.800	4.830	4.770	4.800	4.678	63,782
2026-07-20	4.880	4.880	4.800	4.840	4.717	163,960
2026-07-17	4.830	4.850	4.795	4.810	4.688	80,618
2026-07-16	4.750	4.890	4.750	4.860	4.737	269,279
2026-07-15	4.840	4.840	4.745	4.760	4.639	111,845
2026-07-14	4.790	4.840	4.770	4.840	4.717	104,738
2026-07-13	4.720	4.830	4.720	4.800	4.678	180,728
2026-07-10	4.780	4.810	4.740	4.750	4.629	111,600
2026-07-09	4.760	4.800	4.720	4.790	4.668	83,133
2026-07-08	4.710	4.780	4.630	4.780	4.659	156,909
2026-07-07	4.610	4.710	4.590	4.710	4.590	149,555
2026-07-06	4.590	4.640	4.570	4.630	4.512	89,719
2026-07-03	4.620	4.640	4.580	4.600	4.483	112,425
2026-07-02	4.500	4.620	4.500	4.620	4.503	195,988
2026-07-01	4.630	4.630	4.460	4.530	4.415	247,521
2026-06-30	4.680	4.680	4.570	4.580	4.464	149,083
2026-06-29	4.540	4.700	4.540	4.610	4.493	392,570
2026-06-26	4.600	4.650	4.480	4.610	4.493	118,133
2026-06-25	4.710	4.710	4.520	4.580	4.464	175,938
2026-06-24	4.650	4.740	4.650	4.710	4.590	208,101
2026-06-23	4.670	4.730	4.620	4.730	4.610	245,557
2026-06-22	4.610	4.680	4.610	4.680	4.561	152,587
2026-06-19	4.600	4.660	4.600	4.660	4.542	265,523
2026-06-18	4.660	4.660	4.580	4.600	4.483	125,423
2026-06-17	4.570	4.680	4.570	4.640	4.522	134,539
2026-06-16	4.570	4.660	4.525	4.650	4.532	130,398
2026-06-15	4.560	4.590	4.550	4.570	4.454	131,914
2026-06-12	4.510	4.590	4.470	4.560	4.444	186,374
2026-06-11	4.430	4.530	4.410	4.530	4.415	143,094
2026-06-10	4.430	4.480	4.410	4.450	4.337	157,476
2026-06-09	4.330	4.430	4.280	4.430	4.317	139,407
2026-06-05	4.330	4.400	4.320	4.360	4.249	217,934
2026-06-04	4.310	4.350	4.310	4.330	4.220	99,226
2026-06-03	4.430	4.430	4.310	4.340	4.230	198,149
2026-06-02	4.450	4.450	4.390	4.430	4.317	102,066
2026-06-01	4.460	4.500	4.460	4.480	4.366	95,070
2026-05-29	4.510	4.510	4.460	4.460	4.347	78,449
2026-05-28	4.450	4.500	4.445	4.470	4.356	111,139
2026-05-27	4.450	4.520	4.400	4.500	4.386	182,558
2026-05-26	4.460	4.480	4.400	4.450	4.337	109,537
2026-05-25	4.450	4.480	4.400	4.400	4.288	209,573
2026-05-22	4.480	4.500	4.430	4.500	4.386	87,951
2026-05-21	4.450	4.480	4.410	4.420	4.308	82,014
2026-05-20	4.500	4.510	4.400	4.410	4.298	94,290
2026-05-19	4.600	4.600	4.470	4.510	4.395	184,316
2026-05-18	4.510	4.570	4.460	4.550	4.434	133,702
2026-05-15	4.440	4.530	4.440	4.510	4.395	147,676
2026-05-14	4.470	4.470	4.400	4.440	4.327	123,788
2026-05-13	4.630	4.630	4.430	4.470	4.356	152,950
2026-05-12	4.710	4.710	4.550	4.600	4.483	119,559
2026-05-11	4.720	4.720	4.590	4.720	4.600	252,201
2026-05-08	4.700	4.740	4.650	4.720	4.600	74,370
2026-05-07	4.610	4.720	4.610	4.710	4.590	94,837
2026-05-06	4.550	4.670	4.550	4.670	4.551	145,432
2026-05-05	4.610	4.610	4.545	4.560	4.444	82,002
2026-05-04	4.640	4.660	4.590	4.620	4.503	93,527
2026-05-01	4.620	4.710	4.620	4.680	4.561	102,819

← NewerPage 2 of 22 · 1,267 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.