Mystate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.620	4.710	4.620	4.680	4.561	102,819
2026-04-30	4.660	4.660	4.595	4.610	4.493	59,002
2026-04-29	4.530	4.650	4.470	4.650	4.532	267,147
2026-04-28	4.400	4.530	4.380	4.530	4.415	199,716
2026-04-27	4.380	4.435	4.380	4.420	4.308	58,927
2026-04-24	4.460	4.460	4.380	4.420	4.308	134,849
2026-04-23	4.460	4.500	4.420	4.430	4.317	162,702
2026-04-22	4.600	4.610	4.500	4.530	4.415	226,669
2026-04-21	4.590	4.620	4.580	4.610	4.493	110,330
2026-04-20	4.580	4.620	4.570	4.590	4.473	123,984
2026-04-17	4.640	4.640	4.560	4.610	4.493	126,888
2026-04-16	4.640	4.650	4.590	4.640	4.522	97,043
2026-04-15	4.600	4.660	4.580	4.630	4.512	109,056
2026-04-14	4.650	4.650	4.570	4.630	4.512	134,318
2026-04-13	4.650	4.760	4.600	4.640	4.522	228,328
2026-04-10	4.640	4.740	4.590	4.740	4.620	243,923
2026-04-09	4.580	4.650	4.570	4.640	4.522	175,845
2026-04-08	4.520	4.590	4.520	4.580	4.464	194,091
2026-04-07	4.450	4.540	4.450	4.490	4.376	216,554
2026-04-02	4.470	4.490	4.395	4.450	4.337	114,453
2026-04-01	4.400	4.460	4.370	4.440	4.327	113,399
2026-03-31	4.360	4.410	4.330	4.400	4.288	127,762
2026-03-30	4.400	4.400	4.300	4.340	4.230	153,703
2026-03-27	4.505	4.505	4.380	4.420	4.308	158,411
2026-03-26	4.480	4.520	4.460	4.480	4.366	98,867
2026-03-25	4.400	4.510	4.400	4.480	4.366	216,027
2026-03-24	4.390	4.490	4.380	4.400	4.288	150,902
2026-03-23	4.310	4.400	4.290	4.380	4.269	326,774
2026-03-20	4.380	4.640	4.305	4.640	4.522	1,543,187
2026-03-19	4.300	4.410	4.290	4.380	4.269	176,100
2026-03-18	4.310	4.350	4.265	4.320	4.210	257,650
2026-03-17	4.270	4.310	4.260	4.310	4.201	132,923
2026-03-16	4.240	4.310	4.200	4.310	4.201	270,754
2026-03-13	4.200	4.300	4.200	4.240	4.132	152,836
2026-03-12	4.370	4.370	4.150	4.190	4.084	270,437
2026-03-11	4.250	4.390	4.250	4.330	4.220	161,094
2026-03-10	4.260	4.360	4.240	4.250	4.142	314,559
2026-03-09	4.380	4.380	4.195	4.260	4.152	348,306
2026-03-06	4.390	4.390	4.340	4.380	4.269	183,636
2026-03-05	4.370	4.470	4.360	4.410	4.298	209,483
2026-03-04	4.490	4.525	4.350	4.360	4.249	301,185
2026-03-03	4.500	4.600	4.480	4.530	4.415	189,095
2026-03-02	4.500	4.500	4.430	4.470	4.356	336,693
2026-02-27	4.510	4.570	4.490	4.550	4.434	181,673
2026-02-26	4.620	4.620	4.490	4.520	4.405	187,760
2026-02-25	4.570	4.640	4.520	4.600	4.483	270,803
2026-02-24	4.940	4.950	4.750	4.750	4.512	278,724
2026-02-23	4.800	4.940	4.710	4.910	4.664	354,544
2026-02-20	4.750	4.940	4.570	4.800	4.560	505,793
2026-02-19	4.650	4.790	4.630	4.780	4.541	369,467
2026-02-18	4.660	4.690	4.620	4.650	4.417	115,638
2026-02-17	4.590	4.690	4.580	4.660	4.427	137,473
2026-02-16	4.700	4.700	4.580	4.580	4.351	190,091
2026-02-13	4.680	4.690	4.610	4.660	4.427	131,066
2026-02-12	4.730	4.730	4.650	4.680	4.446	158,364
2026-02-11	4.680	4.740	4.650	4.730	4.493	281,798
2026-02-10	4.640	4.700	4.600	4.660	4.427	216,823
2026-02-09	4.490	4.670	4.490	4.630	4.398	200,974
2026-02-06	4.650	4.650	4.480	4.490	4.265	302,044
2026-02-05	4.570	4.650	4.550	4.650	4.417	147,402

← NewerPage 3 of 22 · 1,266 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.