Mystate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 5.190 | 5.330 | 5.190 | 5.330 | 4.045 | 139,718 |
| 2021-10-26 | 5.230 | 5.230 | 5.130 | 5.140 | 3.901 | 90,231 |
| 2021-10-25 | 5.090 | 5.270 | 5.090 | 5.230 | 3.969 | 237,231 |
| 2021-10-22 | 5.150 | 5.180 | 5.090 | 5.090 | 3.863 | 73,544 |
| 2021-10-21 | 5.230 | 5.250 | 5.150 | 5.160 | 3.916 | 106,012 |
| 2021-10-20 | 5.190 | 5.260 | 5.140 | 5.200 | 3.946 | 201,396 |
| 2021-10-19 | 5.130 | 5.220 | 5.070 | 5.130 | 3.893 | 122,649 |
| 2021-10-18 | 5.060 | 5.140 | 5.060 | 5.110 | 3.878 | 108,329 |
| 2021-10-15 | 5.100 | 5.120 | 5.060 | 5.060 | 3.840 | 46,108 |
| 2021-10-14 | 5.100 | 5.120 | 5.060 | 5.100 | 3.870 | 266,674 |
← NewerPage 22 of 22 · 1,270 trading days
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.