Mystate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 4.980 | 4.980 | 4.890 | 4.930 | 3.837 | 72,721 |
| 2022-04-19 | 4.960 | 5.020 | 4.950 | 4.950 | 3.853 | 102,825 |
| 2022-04-14 | 4.940 | 5.030 | 4.910 | 4.960 | 3.860 | 47,993 |
| 2022-04-13 | 5.050 | 5.050 | 4.930 | 4.930 | 3.837 | 40,320 |
| 2022-04-12 | 4.970 | 5.020 | 4.970 | 5.000 | 3.892 | 32,375 |
| 2022-04-11 | 4.980 | 5.010 | 4.940 | 4.950 | 3.853 | 42,963 |
| 2022-04-08 | 4.950 | 4.980 | 4.930 | 4.980 | 3.876 | 17,180 |
| 2022-04-07 | 4.970 | 5.000 | 4.900 | 4.900 | 3.814 | 30,248 |
| 2022-04-06 | 4.900 | 4.980 | 4.890 | 4.920 | 3.829 | 53,983 |
| 2022-04-05 | 4.900 | 4.955 | 4.900 | 4.920 | 3.829 | 49,700 |
| 2022-04-04 | 4.960 | 4.980 | 4.890 | 4.900 | 3.814 | 66,571 |
| 2022-04-01 | 4.990 | 4.990 | 4.950 | 4.960 | 3.860 | 35,343 |
| 2022-03-31 | 5.050 | 5.050 | 4.960 | 4.990 | 3.884 | 26,551 |
| 2022-03-30 | 5.010 | 5.050 | 4.990 | 5.000 | 3.892 | 24,870 |
| 2022-03-29 | 4.940 | 5.060 | 4.930 | 5.020 | 3.907 | 218,216 |
| 2022-03-28 | 4.920 | 4.940 | 4.890 | 4.900 | 3.814 | 57,533 |
| 2022-03-25 | 4.950 | 4.970 | 4.900 | 4.930 | 3.837 | 46,626 |
| 2022-03-24 | 5.000 | 5.000 | 4.910 | 4.950 | 3.853 | 79,706 |
| 2022-03-23 | 5.020 | 5.070 | 4.990 | 5.020 | 3.907 | 42,419 |
| 2022-03-22 | 5.090 | 5.120 | 5.000 | 5.010 | 3.899 | 59,939 |
| 2022-03-21 | 5.190 | 5.210 | 5.060 | 5.060 | 3.938 | 75,879 |
| 2022-03-18 | 4.880 | 5.200 | 4.880 | 5.200 | 4.047 | 197,292 |
| 2022-03-17 | 5.000 | 5.170 | 5.000 | 5.160 | 4.016 | 95,504 |
| 2022-03-16 | 4.980 | 5.040 | 4.970 | 4.970 | 3.868 | 54,869 |
| 2022-03-15 | 4.940 | 5.050 | 4.940 | 5.050 | 3.930 | 104,459 |
| 2022-03-14 | 4.820 | 4.940 | 4.820 | 4.910 | 3.822 | 49,224 |
| 2022-03-11 | 4.800 | 4.890 | 4.800 | 4.820 | 3.751 | 37,702 |
| 2022-03-10 | 4.700 | 4.870 | 4.700 | 4.870 | 3.790 | 78,330 |
| 2022-03-09 | 4.720 | 4.750 | 4.700 | 4.700 | 3.658 | 37,345 |
| 2022-03-08 | 4.680 | 4.740 | 4.660 | 4.700 | 3.658 | 83,218 |
| 2022-03-07 | 4.700 | 4.770 | 4.680 | 4.690 | 3.650 | 80,451 |
| 2022-03-04 | 4.720 | 4.720 | 4.650 | 4.710 | 3.666 | 48,640 |
| 2022-03-03 | 4.740 | 4.760 | 4.700 | 4.710 | 3.666 | 113,621 |
| 2022-03-02 | 4.780 | 4.780 | 4.720 | 4.720 | 3.674 | 71,862 |
| 2022-03-01 | 4.950 | 4.950 | 4.780 | 4.800 | 3.736 | 50,258 |
| 2022-02-28 | 4.840 | 4.850 | 4.760 | 4.840 | 3.767 | 94,083 |
| 2022-02-25 | 4.800 | 4.900 | 4.760 | 4.840 | 3.767 | 88,595 |
| 2022-02-24 | 4.860 | 4.950 | 4.760 | 4.820 | 3.751 | 188,354 |
| 2022-02-23 | 4.850 | 4.940 | 4.830 | 4.850 | 3.775 | 124,854 |
| 2022-02-22 | 5.000 | 5.050 | 4.980 | 5.000 | 3.794 | 139,733 |
| 2022-02-21 | 5.080 | 5.100 | 4.980 | 5.020 | 3.809 | 103,154 |
| 2022-02-18 | 5.160 | 5.160 | 4.870 | 5.110 | 3.878 | 263,490 |
| 2022-02-17 | 5.160 | 5.270 | 5.150 | 5.270 | 3.999 | 54,118 |
| 2022-02-16 | 5.220 | 5.280 | 5.160 | 5.200 | 3.946 | 60,580 |
| 2022-02-15 | 5.180 | 5.270 | 5.180 | 5.250 | 3.984 | 62,968 |
| 2022-02-14 | 5.210 | 5.350 | 5.150 | 5.150 | 3.908 | 126,439 |
| 2022-02-11 | 5.150 | 5.240 | 5.150 | 5.240 | 3.976 | 106,353 |
| 2022-02-10 | 5.080 | 5.150 | 5.080 | 5.150 | 3.908 | 277,254 |
| 2022-02-09 | 5.110 | 5.110 | 5.020 | 5.070 | 3.847 | 92,167 |
| 2022-02-08 | 5.050 | 5.150 | 5.050 | 5.050 | 3.832 | 207,388 |
| 2022-02-07 | 5.020 | 5.130 | 5.020 | 5.100 | 3.870 | 69,027 |
| 2022-02-04 | 4.960 | 5.130 | 4.960 | 5.130 | 3.893 | 144,959 |
| 2022-02-03 | 4.940 | 5.020 | 4.940 | 4.980 | 3.779 | 143,739 |
| 2022-02-02 | 5.000 | 5.020 | 4.930 | 4.980 | 3.779 | 122,741 |
| 2022-02-01 | 4.980 | 5.030 | 4.970 | 5.000 | 3.794 | 38,354 |
| 2022-01-31 | 5.010 | 5.040 | 4.940 | 4.970 | 3.772 | 62,319 |
| 2022-01-28 | 5.130 | 5.130 | 5.000 | 5.040 | 3.825 | 629,760 |
| 2022-01-27 | 5.120 | 5.180 | 5.020 | 5.130 | 3.893 | 170,627 |
| 2022-01-25 | 5.090 | 5.140 | 4.970 | 5.140 | 3.901 | 188,661 |
| 2022-01-24 | 5.050 | 5.105 | 5.030 | 5.080 | 3.855 | 93,741 |
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.