Mystate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	4.550	4.610	4.550	4.590	4.254	173,354
2025-08-13	4.500	4.550	4.490	4.550	4.217	198,816
2025-08-12	4.450	4.540	4.450	4.500	4.170	448,838
2025-08-11	4.420	4.450	4.410	4.450	4.124	204,837
2025-08-08	4.400	4.450	4.380	4.420	4.096	188,562
2025-08-07	4.400	4.430	4.380	4.400	4.078	96,407
2025-08-06	4.300	4.400	4.300	4.400	4.078	241,166
2025-08-05	4.250	4.380	4.250	4.380	4.059	220,160
2025-08-04	4.270	4.280	4.230	4.230	3.920	151,539
2025-08-01	4.300	4.300	4.250	4.300	3.985	87,470
2025-07-31	4.270	4.320	4.245	4.310	3.994	147,644
2025-07-30	4.150	4.290	4.150	4.270	3.957	149,775
2025-07-29	4.180	4.180	4.130	4.150	3.846	170,983
2025-07-28	4.170	4.245	4.170	4.210	3.901	160,372
2025-07-25	4.240	4.240	4.140	4.160	3.855	421,033
2025-07-24	4.290	4.310	4.240	4.270	3.957	151,719
2025-07-23	4.270	4.340	4.240	4.270	3.957	203,057
2025-07-22	4.330	4.350	4.260	4.260	3.948	217,282
2025-07-21	4.390	4.390	4.310	4.330	4.013	71,940
2025-07-18	4.320	4.400	4.320	4.390	4.068	188,123
2025-07-17	4.250	4.360	4.250	4.340	4.022	134,650
2025-07-16	4.300	4.320	4.260	4.280	3.966	89,361
2025-07-15	4.320	4.350	4.270	4.290	3.976	103,307
2025-07-14	4.310	4.330	4.290	4.300	3.985	88,968
2025-07-11	4.320	4.320	4.300	4.310	3.994	28,418
2025-07-10	4.280	4.320	4.250	4.320	4.003	149,320
2025-07-09	4.260	4.330	4.250	4.290	3.976	142,134
2025-07-08	4.230	4.290	4.230	4.270	3.957	98,907
2025-07-07	4.250	4.300	4.220	4.230	3.920	83,230
2025-07-04	4.260	4.310	4.260	4.260	3.948	112,864
2025-07-03	4.210	4.260	4.180	4.260	3.948	110,246
2025-07-02	4.240	4.250	4.195	4.200	3.892	83,526
2025-07-01	4.210	4.280	4.210	4.230	3.920	88,560
2025-06-30	4.250	4.250	4.190	4.210	3.901	68,557
2025-06-27	4.270	4.290	4.200	4.210	3.901	152,024
2025-06-26	4.320	4.350	4.250	4.280	3.966	170,928
2025-06-25	4.260	4.375	4.260	4.350	4.031	258,965
2025-06-24	4.180	4.310	4.180	4.280	3.966	113,727
2025-06-23	4.200	4.250	4.140	4.230	3.920	162,793
2025-06-20	4.240	4.240	4.160	4.210	3.901	244,786
2025-06-19	4.190	4.250	4.190	4.240	3.929	120,807
2025-06-18	4.170	4.210	4.160	4.180	3.874	110,835
2025-06-17	4.190	4.230	4.170	4.170	3.864	134,060
2025-06-16	4.200	4.200	4.130	4.200	3.892	209,089
2025-06-13	4.320	4.320	4.180	4.200	3.892	167,829
2025-06-12	4.300	4.350	4.300	4.310	3.994	139,252
2025-06-11	4.300	4.350	4.280	4.340	4.022	166,912
2025-06-10	4.380	4.380	4.290	4.300	3.985	159,175
2025-06-06	4.330	4.390	4.310	4.380	4.059	226,801
2025-06-05	4.340	4.390	4.300	4.330	4.013	374,286
2025-06-04	4.190	4.340	4.190	4.330	4.013	337,757
2025-06-03	4.160	4.200	4.100	4.180	3.874	286,904
2025-06-02	4.080	4.170	4.060	4.140	3.837	346,633
2025-05-30	3.970	4.100	3.960	4.100	3.800	456,479
2025-05-29	4.020	4.065	3.990	4.000	3.707	303,375
2025-05-28	4.050	4.060	4.010	4.020	3.725	186,709
2025-05-27	4.100	4.100	4.010	4.030	3.735	134,883
2025-05-26	4.120	4.125	4.050	4.050	3.753	300,451
2025-05-23	4.100	4.190	4.100	4.120	3.818	289,020
2025-05-22	4.120	4.140	4.080	4.080	3.781	338,713

← NewerPage 6 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.