Mystate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	5.120	5.130	5.080	5.120	3.885	34,834
2022-01-20	5.100	5.140	5.080	5.100	3.870	142,588
2022-01-19	5.120	5.160	5.090	5.160	3.916	32,404
2022-01-18	5.080	5.150	5.060	5.120	3.885	26,697
2022-01-17	5.050	5.120	5.050	5.120	3.885	13,434
2022-01-14	5.090	5.170	5.080	5.080	3.855	79,757
2022-01-13	5.060	5.140	5.060	5.060	3.840	32,779
2022-01-12	5.080	5.100	5.030	5.100	3.870	37,994
2022-01-11	5.090	5.110	5.070	5.080	3.855	15,355
2022-01-10	5.050	5.110	5.030	5.100	3.870	115,020
2022-01-07	5.040	5.120	5.030	5.050	3.832	59,502
2022-01-06	5.040	5.150	5.040	5.070	3.847	58,436
2022-01-05	5.060	5.100	5.040	5.060	3.840	33,008
2022-01-04	5.070	5.090	5.030	5.030	3.817	41,860
2021-12-31	5.100	5.100	5.050	5.070	3.847	26,805
2021-12-30	5.060	5.100	5.030	5.080	3.855	58,934
2021-12-29	4.940	5.090	4.940	5.070	3.847	96,024
2021-12-24	4.900	4.950	4.890	4.940	3.749	14,539
2021-12-23	4.920	4.920	4.850	4.890	3.711	28,508
2021-12-22	4.840	4.920	4.800	4.920	3.734	53,608
2021-12-21	4.910	4.910	4.840	4.880	3.703	70,159
2021-12-20	4.920	4.940	4.850	4.940	3.749	114,451
2021-12-17	4.920	5.000	4.910	4.950	3.756	129,181
2021-12-16	4.800	4.920	4.750	4.920	3.734	158,707
2021-12-15	4.760	4.850	4.760	4.790	3.635	40,309
2021-12-14	4.750	4.820	4.750	4.800	3.643	93,598
2021-12-13	4.840	4.880	4.760	4.790	3.635	73,462
2021-12-10	4.700	4.840	4.680	4.840	3.673	273,323
2021-12-09	4.640	4.740	4.640	4.660	3.536	140,330
2021-12-08	4.720	4.720	4.630	4.640	3.521	134,963
2021-12-07	4.640	4.710	4.640	4.710	3.574	128,093
2021-12-06	4.640	4.680	4.620	4.620	3.506	78,422
2021-12-03	4.650	4.700	4.630	4.650	3.529	59,142
2021-12-02	4.720	4.720	4.630	4.630	3.514	57,323
2021-12-01	4.720	4.720	4.610	4.700	3.567	117,202
2021-11-30	4.660	4.750	4.650	4.650	3.529	169,559
2021-11-29	4.670	4.740	4.630	4.640	3.521	147,635
2021-11-26	4.800	4.850	4.710	4.710	3.574	132,200
2021-11-25	4.850	4.860	4.750	4.800	3.643	210,692
2021-11-24	4.890	4.930	4.840	4.840	3.673	80,488
2021-11-23	4.920	4.950	4.840	4.850	3.680	87,759
2021-11-22	4.990	4.990	4.860	4.900	3.718	74,034
2021-11-19	4.900	4.980	4.890	4.950	3.756	45,024
2021-11-18	5.000	5.000	4.845	4.860	3.688	114,109
2021-11-17	5.010	5.020	4.940	5.000	3.794	71,000
2021-11-16	4.960	5.010	4.930	4.970	3.772	70,268
2021-11-15	5.060	5.060	4.960	5.020	3.809	69,916
2021-11-12	4.980	5.060	4.980	5.040	3.825	44,165
2021-11-11	4.990	5.010	4.970	5.000	3.794	74,051
2021-11-10	5.060	5.070	4.950	4.960	3.764	73,971
2021-11-09	5.100	5.120	5.030	5.110	3.878	60,586
2021-11-08	5.000	5.090	4.980	5.090	3.863	50,902
2021-11-05	5.050	5.070	4.970	5.050	3.832	90,592
2021-11-04	5.010	5.080	5.000	5.050	3.832	850,957
2021-11-03	5.120	5.120	4.980	5.000	3.794	283,567
2021-11-02	5.110	5.130	5.010	5.070	3.847	127,136
2021-11-01	5.160	5.180	5.080	5.120	3.885	81,558
2021-10-29	5.260	5.290	5.120	5.210	3.954	110,241
2021-10-28	5.300	5.300	5.180	5.250	3.984	347,856
2021-10-27	5.190	5.330	5.190	5.330	4.045	139,718

← NewerPage 21 of 22 · 1,265 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.