Mystate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	4.550	4.660	4.550	4.650	4.417	258,902
2026-02-02	4.460	4.590	4.460	4.570	4.341	244,582
2026-01-30	4.460	4.500	4.460	4.480	4.256	92,980
2026-01-29	4.550	4.550	4.460	4.480	4.256	110,235
2026-01-28	4.510	4.560	4.480	4.510	4.284	157,781
2026-01-27	4.540	4.570	4.520	4.540	4.313	135,034
2026-01-23	4.500	4.570	4.470	4.540	4.313	106,180
2026-01-22	4.440	4.530	4.440	4.490	4.265	77,539
2026-01-21	4.560	4.560	4.410	4.430	4.208	82,429
2026-01-20	4.580	4.580	4.470	4.490	4.265	187,173
2026-01-19	4.560	4.610	4.560	4.580	4.351	37,956
2026-01-16	4.590	4.640	4.580	4.610	4.379	124,182
2026-01-15	4.590	4.590	4.520	4.560	4.332	72,197
2026-01-14	4.550	4.600	4.530	4.560	4.332	155,093
2026-01-13	4.580	4.580	4.510	4.550	4.322	70,397
2026-01-12	4.600	4.605	4.540	4.550	4.322	86,682
2026-01-09	4.580	4.630	4.560	4.560	4.332	153,541
2026-01-08	4.610	4.610	4.550	4.570	4.341	78,937
2026-01-07	4.600	4.610	4.550	4.570	4.341	170,917
2026-01-06	4.595	4.630	4.590	4.630	4.398	117,867
2026-01-05	4.570	4.610	4.560	4.590	4.360	66,677
2026-01-02	4.580	4.680	4.560	4.570	4.341	128,552
2025-12-31	4.680	4.680	4.570	4.580	4.351	22,436
2025-12-30	4.560	4.600	4.560	4.600	4.370	73,634
2025-12-29	4.620	4.620	4.560	4.570	4.341	104,510
2025-12-24	4.640	4.640	4.560	4.620	4.389	112,044
2025-12-23	4.600	4.670	4.600	4.640	4.408	160,123
2025-12-22	4.700	4.750	4.590	4.610	4.379	299,797
2025-12-19	4.600	4.760	4.600	4.760	4.522	692,861
2025-12-18	4.600	4.660	4.590	4.630	4.398	241,343
2025-12-17	4.500	4.600	4.500	4.600	4.370	431,809
2025-12-16	4.550	4.570	4.450	4.500	4.275	296,170
2025-12-15	4.550	4.550	4.500	4.550	4.322	134,229
2025-12-12	4.490	4.590	4.490	4.550	4.322	212,855
2025-12-11	4.550	4.605	4.530	4.530	4.303	214,641
2025-12-10	4.500	4.550	4.480	4.540	4.313	327,945
2025-12-09	4.440	4.520	4.440	4.500	4.275	157,445
2025-12-08	4.430	4.460	4.410	4.460	4.237	110,999
2025-12-05	4.420	4.480	4.400	4.430	4.208	117,116
2025-12-04	4.340	4.510	4.340	4.490	4.265	320,321
2025-12-03	4.400	4.430	4.320	4.320	4.104	204,393
2025-12-02	4.400	4.435	4.390	4.400	4.180	163,559
2025-12-01	4.450	4.480	4.385	4.400	4.180	165,859
2025-11-28	4.460	4.480	4.420	4.450	4.227	112,788
2025-11-27	4.440	4.460	4.420	4.450	4.227	169,519
2025-11-26	4.400	4.440	4.400	4.410	4.189	201,101
2025-11-25	4.420	4.450	4.370	4.420	4.199	195,039
2025-11-24	4.330	4.400	4.330	4.400	4.180	130,204
2025-11-21	4.380	4.380	4.300	4.330	4.113	89,451
2025-11-20	4.300	4.380	4.300	4.380	4.161	123,573
2025-11-19	4.330	4.340	4.250	4.290	4.075	216,295
2025-11-18	4.350	4.350	4.285	4.340	4.123	262,706
2025-11-17	4.340	4.380	4.320	4.360	4.142	200,468
2025-11-14	4.340	4.345	4.270	4.340	4.123	173,452
2025-11-13	4.460	4.460	4.325	4.370	4.151	599,929
2025-11-12	4.480	4.500	4.440	4.470	4.246	183,712
2025-11-11	4.540	4.540	4.460	4.470	4.246	236,405
2025-11-10	4.530	4.570	4.510	4.540	4.313	319,736
2025-11-07	4.490	4.530	4.485	4.500	4.275	142,084
2025-11-06	4.450	4.520	4.450	4.500	4.275	173,002

← NewerPage 4 of 5 · 253 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.