Mystate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.000 | 4.150 | 4.000 | 4.140 | 3.837 | 371,923 |
| 2025-05-20 | 3.900 | 4.040 | 3.900 | 3.990 | 3.698 | 226,022 |
| 2025-05-19 | 3.940 | 3.940 | 3.870 | 3.890 | 3.605 | 110,054 |
| 2025-05-16 | 3.940 | 3.990 | 3.940 | 3.940 | 3.651 | 74,212 |
| 2025-05-15 | 3.960 | 3.960 | 3.930 | 3.940 | 3.651 | 108,550 |
| 2025-05-14 | 3.960 | 3.985 | 3.940 | 3.960 | 3.670 | 81,247 |
| 2025-05-13 | 3.950 | 3.975 | 3.940 | 3.940 | 3.651 | 62,976 |
| 2025-05-12 | 3.990 | 4.000 | 3.930 | 3.940 | 3.651 | 66,836 |
| 2025-05-09 | 3.910 | 3.980 | 3.900 | 3.980 | 3.688 | 63,228 |
| 2025-05-08 | 3.910 | 3.925 | 3.860 | 3.920 | 3.633 | 143,463 |
| 2025-05-07 | 3.850 | 3.930 | 3.850 | 3.910 | 3.623 | 87,021 |
| 2025-05-06 | 3.910 | 3.920 | 3.850 | 3.860 | 3.577 | 53,904 |
| 2025-05-05 | 4.000 | 4.000 | 3.890 | 3.910 | 3.623 | 103,083 |
| 2025-05-02 | 3.990 | 4.010 | 3.930 | 3.930 | 3.642 | 119,146 |
| 2025-05-01 | 3.860 | 3.970 | 3.860 | 3.950 | 3.661 | 176,542 |
| 2025-04-30 | 3.900 | 3.920 | 3.870 | 3.900 | 3.614 | 99,102 |
| 2025-04-29 | 3.850 | 3.940 | 3.850 | 3.900 | 3.614 | 339,606 |
| 2025-04-28 | 3.800 | 3.885 | 3.800 | 3.860 | 3.577 | 195,310 |
| 2025-04-24 | 3.810 | 3.850 | 3.810 | 3.820 | 3.540 | 145,026 |
| 2025-04-23 | 3.800 | 3.840 | 3.790 | 3.800 | 3.522 | 209,299 |
| 2025-04-22 | 3.720 | 3.775 | 3.720 | 3.760 | 3.484 | 145,515 |
| 2025-04-17 | 3.760 | 3.810 | 3.740 | 3.800 | 3.522 | 127,702 |
| 2025-04-16 | 3.710 | 3.750 | 3.710 | 3.740 | 3.466 | 173,234 |
| 2025-04-15 | 3.690 | 3.785 | 3.680 | 3.730 | 3.457 | 160,029 |
| 2025-04-14 | 3.640 | 3.710 | 3.620 | 3.690 | 3.420 | 175,899 |
| 2025-04-11 | 3.600 | 3.660 | 3.590 | 3.640 | 3.373 | 138,045 |
| 2025-04-10 | 3.620 | 3.690 | 3.620 | 3.680 | 3.410 | 195,402 |
| 2025-04-09 | 3.490 | 3.610 | 3.485 | 3.510 | 3.253 | 262,895 |
| 2025-04-08 | 3.540 | 3.600 | 3.510 | 3.590 | 3.327 | 259,052 |
| 2025-04-07 | 3.610 | 3.610 | 3.470 | 3.560 | 3.299 | 446,618 |
| 2025-04-04 | 3.890 | 3.890 | 3.710 | 3.730 | 3.457 | 190,382 |
| 2025-04-03 | 3.820 | 3.890 | 3.800 | 3.870 | 3.586 | 109,393 |
| 2025-04-02 | 3.860 | 3.900 | 3.850 | 3.870 | 3.586 | 144,399 |
| 2025-04-01 | 3.920 | 3.920 | 3.820 | 3.870 | 3.586 | 121,700 |
| 2025-03-31 | 3.880 | 3.895 | 3.795 | 3.880 | 3.596 | 172,254 |
| 2025-03-28 | 3.830 | 3.920 | 3.815 | 3.890 | 3.605 | 163,912 |
| 2025-03-27 | 3.810 | 3.830 | 3.750 | 3.810 | 3.531 | 125,917 |
| 2025-03-26 | 3.790 | 3.830 | 3.710 | 3.820 | 3.540 | 201,127 |
| 2025-03-25 | 3.690 | 3.850 | 3.690 | 3.790 | 3.512 | 327,109 |
| 2025-03-24 | 3.710 | 3.710 | 3.660 | 3.710 | 3.438 | 176,131 |
| 2025-03-21 | 3.650 | 3.725 | 3.630 | 3.710 | 3.438 | 568,767 |
| 2025-03-20 | 3.600 | 3.670 | 3.600 | 3.650 | 3.383 | 180,226 |
| 2025-03-19 | 3.650 | 3.650 | 3.590 | 3.620 | 3.355 | 164,201 |
| 2025-03-18 | 3.650 | 3.710 | 3.620 | 3.650 | 3.383 | 252,399 |
| 2025-03-17 | 3.600 | 3.650 | 3.590 | 3.650 | 3.383 | 249,732 |
| 2025-03-14 | 3.570 | 3.620 | 3.530 | 3.600 | 3.336 | 193,243 |
| 2025-03-13 | 3.580 | 3.610 | 3.560 | 3.560 | 3.299 | 167,745 |
| 2025-03-12 | 3.600 | 3.620 | 3.540 | 3.580 | 3.318 | 402,478 |
| 2025-03-11 | 3.650 | 3.670 | 3.570 | 3.640 | 3.373 | 361,436 |
| 2025-03-10 | 3.730 | 3.760 | 3.690 | 3.700 | 3.429 | 199,264 |
| 2025-03-07 | 3.760 | 3.790 | 3.710 | 3.740 | 3.466 | 316,887 |
| 2025-03-06 | 3.870 | 3.880 | 3.785 | 3.790 | 3.512 | 221,677 |
| 2025-03-05 | 3.870 | 3.890 | 3.800 | 3.870 | 3.586 | 324,741 |
| 2025-03-04 | 4.020 | 4.020 | 3.870 | 3.890 | 3.605 | 379,354 |
| 2025-03-03 | 4.100 | 4.210 | 4.090 | 4.130 | 3.730 | 186,487 |
| 2025-02-28 | 4.170 | 4.190 | 4.100 | 4.100 | 3.703 | 552,439 |
| 2025-02-27 | 4.160 | 4.205 | 4.140 | 4.180 | 3.775 | 147,017 |
| 2025-02-26 | 4.120 | 4.190 | 4.120 | 4.190 | 3.784 | 147,980 |
| 2025-02-25 | 4.160 | 4.230 | 4.110 | 4.120 | 3.721 | 249,883 |
| 2025-02-24 | 4.110 | 4.260 | 4.110 | 4.250 | 3.838 | 428,415 |
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.