Mystate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	4.450	4.455	4.370	4.450	4.227	104,112
2025-11-04	4.420	4.480	4.420	4.420	4.199	62,147
2025-11-03	4.440	4.480	4.440	4.460	4.237	156,551
2025-10-31	4.470	4.485	4.425	4.450	4.227	144,976
2025-10-30	4.460	4.485	4.430	4.430	4.208	279,442
2025-10-29	4.540	4.550	4.460	4.470	4.246	234,821
2025-10-28	4.500	4.550	4.470	4.520	4.294	135,319
2025-10-27	4.470	4.500	4.440	4.500	4.275	189,582
2025-10-24	4.460	4.490	4.440	4.470	4.246	77,411
2025-10-23	4.520	4.530	4.460	4.470	4.246	450,407
2025-10-22	4.460	4.570	4.440	4.550	4.322	991,177
2025-10-21	4.400	4.490	4.400	4.490	4.265	269,822
2025-10-20	4.360	4.440	4.345	4.440	4.218	295,568
2025-10-17	4.410	4.430	4.355	4.360	4.142	68,361
2025-10-16	4.460	4.460	4.400	4.440	4.218	75,004
2025-10-15	4.350	4.460	4.350	4.460	4.237	423,080
2025-10-14	4.470	4.470	4.300	4.340	4.123	123,809
2025-10-13	4.410	4.430	4.360	4.380	4.161	234,903
2025-10-10	4.440	4.460	4.390	4.440	4.218	236,409
2025-10-09	4.440	4.460	4.420	4.460	4.237	164,247
2025-10-08	4.460	4.470	4.420	4.420	4.199	164,031
2025-10-07	4.440	4.470	4.375	4.450	4.227	219,000
2025-10-06	4.380	4.430	4.360	4.430	4.208	132,926
2025-10-03	4.380	4.415	4.360	4.360	4.142	197,720
2025-10-02	4.320	4.380	4.300	4.370	4.151	162,900
2025-10-01	4.290	4.320	4.250	4.310	4.094	228,385
2025-09-30	4.200	4.300	4.200	4.300	4.085	259,997
2025-09-29	4.180	4.220	4.150	4.220	4.009	164,582
2025-09-26	4.100	4.180	4.090	4.170	3.961	241,881
2025-09-25	4.150	4.170	4.080	4.100	3.895	388,233
2025-09-24	4.220	4.230	4.150	4.180	3.971	146,360
2025-09-23	4.150	4.220	4.120	4.210	3.999	176,609
2025-09-22	4.200	4.200	4.130	4.160	3.952	187,159
2025-09-19	4.170	4.190	4.110	4.190	3.980	1,041,783
2025-09-18	4.110	4.170	4.100	4.140	3.933	265,167
2025-09-17	4.190	4.190	4.080	4.100	3.895	197,834
2025-09-16	4.100	4.200	4.060	4.190	3.980	280,681
2025-09-15	4.150	4.150	4.050	4.090	3.885	366,697
2025-09-12	4.120	4.195	4.120	4.150	3.942	306,636
2025-09-11	4.200	4.200	4.110	4.140	3.933	248,543
2025-09-10	4.120	4.210	4.120	4.180	3.971	280,587
2025-09-09	4.230	4.230	4.130	4.130	3.923	387,607
2025-09-08	4.250	4.275	4.220	4.230	4.018	157,432
2025-09-05	4.240	4.320	4.220	4.260	4.047	217,552
2025-09-04	4.260	4.325	4.220	4.300	4.085	240,182
2025-09-03	4.280	4.310	4.250	4.270	4.056	349,882
2025-09-02	4.220	4.340	4.210	4.340	4.123	381,546
2025-09-01	4.290	4.310	4.220	4.230	4.018	215,851
2025-08-29	4.270	4.310	4.210	4.290	4.075	189,194
2025-08-28	4.230	4.305	4.220	4.250	4.037	242,518
2025-08-27	4.220	4.280	4.210	4.230	4.018	288,402
2025-08-26	4.310	4.340	4.220	4.220	4.009	563,341
2025-08-25	4.320	4.385	4.300	4.320	4.104	361,351
2025-08-22	4.400	4.425	4.310	4.310	4.094	362,549
2025-08-21	4.520	4.560	4.470	4.490	4.161	354,289
2025-08-20	4.540	4.585	4.450	4.560	4.226	346,458
2025-08-19	4.560	4.600	4.490	4.560	4.226	221,409
2025-08-18	4.640	4.640	4.550	4.560	4.226	252,074
2025-08-15	4.560	4.650	4.560	4.650	4.309	163,398
2025-08-14	4.550	4.610	4.550	4.590	4.254	173,354

← NewerPage 5 of 22 · 1,267 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.