Mystate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.200 | 4.240 | 4.150 | 4.160 | 3.757 | 314,673 |
| 2025-02-20 | 4.540 | 4.540 | 4.120 | 4.170 | 3.766 | 287,823 |
| 2025-02-19 | 4.590 | 4.590 | 4.310 | 4.320 | 3.902 | 496,638 |
| 2025-02-18 | 4.600 | 4.610 | 4.480 | 4.540 | 4.100 | 282,986 |
| 2025-02-17 | 4.620 | 4.620 | 4.560 | 4.600 | 4.154 | 196,816 |
| 2025-02-14 | 4.600 | 4.620 | 4.560 | 4.610 | 4.164 | 115,317 |
| 2025-02-13 | 4.540 | 4.600 | 4.530 | 4.590 | 4.145 | 531,962 |
| 2025-02-12 | 4.650 | 4.650 | 4.540 | 4.580 | 4.136 | 196,197 |
| 2025-02-11 | 4.740 | 4.740 | 4.630 | 4.650 | 4.200 | 319,314 |
| 2025-02-10 | 4.630 | 4.740 | 4.590 | 4.740 | 4.281 | 2,753,004 |
| 2025-02-07 | 4.600 | 4.620 | 4.570 | 4.570 | 4.127 | 391,590 |
| 2025-02-06 | 4.570 | 4.600 | 4.550 | 4.550 | 4.109 | 265,522 |
| 2025-02-05 | 4.460 | 4.560 | 4.460 | 4.520 | 4.082 | 242,327 |
| 2025-02-04 | 4.420 | 4.490 | 4.410 | 4.450 | 4.019 | 141,043 |
| 2025-02-03 | 4.570 | 4.570 | 4.360 | 4.370 | 3.947 | 158,161 |
| 2025-01-31 | 4.450 | 4.590 | 4.430 | 4.570 | 4.127 | 452,219 |
| 2025-01-30 | 4.360 | 4.450 | 4.360 | 4.450 | 4.019 | 113,942 |
| 2025-01-29 | 4.380 | 4.410 | 4.320 | 4.400 | 3.974 | 120,363 |
| 2025-01-28 | 4.350 | 4.400 | 4.350 | 4.380 | 3.956 | 87,835 |
| 2025-01-24 | 4.340 | 4.390 | 4.340 | 4.360 | 3.938 | 18,001 |
| 2025-01-23 | 4.440 | 4.440 | 4.390 | 4.400 | 3.974 | 88,568 |
| 2025-01-22 | 4.400 | 4.440 | 4.370 | 4.420 | 3.992 | 174,465 |
| 2025-01-21 | 4.380 | 4.420 | 4.370 | 4.390 | 3.965 | 41,164 |
| 2025-01-20 | 4.300 | 4.400 | 4.300 | 4.400 | 3.974 | 60,148 |
| 2025-01-17 | 4.400 | 4.400 | 4.340 | 4.340 | 3.920 | 85,114 |
| 2025-01-16 | 4.320 | 4.400 | 4.280 | 4.400 | 3.974 | 239,452 |
| 2025-01-15 | 4.290 | 4.390 | 4.290 | 4.320 | 3.902 | 138,744 |
| 2025-01-14 | 4.220 | 4.330 | 4.220 | 4.320 | 3.902 | 78,624 |
| 2025-01-13 | 4.370 | 4.370 | 4.220 | 4.250 | 3.838 | 193,635 |
| 2025-01-10 | 4.390 | 4.415 | 4.365 | 4.380 | 3.956 | 78,490 |
| 2025-01-09 | 4.400 | 4.420 | 4.360 | 4.390 | 3.965 | 101,653 |
| 2025-01-08 | 4.400 | 4.420 | 4.330 | 4.410 | 3.983 | 169,284 |
| 2025-01-07 | 4.380 | 4.390 | 4.340 | 4.380 | 3.956 | 176,509 |
| 2025-01-06 | 4.450 | 4.450 | 4.330 | 4.370 | 3.947 | 76,446 |
| 2025-01-03 | 4.310 | 4.430 | 4.310 | 4.410 | 3.983 | 181,839 |
| 2025-01-02 | 4.460 | 4.460 | 4.340 | 4.340 | 3.920 | 79,323 |
| 2024-12-31 | 4.470 | 4.470 | 4.410 | 4.460 | 4.028 | 37,504 |
| 2024-12-30 | 4.390 | 4.410 | 4.360 | 4.390 | 3.965 | 87,659 |
| 2024-12-27 | 4.460 | 4.460 | 4.350 | 4.370 | 3.947 | 154,693 |
| 2024-12-24 | 4.300 | 4.460 | 4.300 | 4.460 | 4.028 | 138,034 |
| 2024-12-23 | 4.260 | 4.380 | 4.260 | 4.340 | 3.920 | 282,289 |
| 2024-12-20 | 4.250 | 4.260 | 4.210 | 4.250 | 3.838 | 439,678 |
| 2024-12-19 | 4.180 | 4.265 | 4.165 | 4.250 | 3.838 | 406,865 |
| 2024-12-18 | 4.200 | 4.200 | 4.130 | 4.170 | 3.766 | 229,778 |
| 2024-12-17 | 4.090 | 4.190 | 4.065 | 4.170 | 3.766 | 253,225 |
| 2024-12-16 | 4.020 | 4.100 | 4.010 | 4.090 | 3.694 | 142,394 |
| 2024-12-13 | 4.100 | 4.100 | 3.950 | 4.070 | 3.676 | 220,398 |
| 2024-12-12 | 4.010 | 4.070 | 4.010 | 4.030 | 3.640 | 137,172 |
| 2024-12-11 | 4.050 | 4.080 | 4.010 | 4.070 | 3.676 | 233,277 |
| 2024-12-10 | 4.080 | 4.080 | 4.010 | 4.050 | 3.658 | 83,979 |
| 2024-12-09 | 4.150 | 4.150 | 4.070 | 4.120 | 3.721 | 84,464 |
| 2024-12-06 | 4.110 | 4.170 | 4.110 | 4.160 | 3.757 | 217,419 |
| 2024-12-05 | 4.130 | 4.170 | 4.120 | 4.170 | 3.766 | 338,843 |
| 2024-12-04 | 4.100 | 4.130 | 4.060 | 4.130 | 3.730 | 236,660 |
| 2024-12-03 | 4.060 | 4.120 | 4.030 | 4.110 | 3.712 | 189,371 |
| 2024-12-02 | 4.110 | 4.120 | 4.030 | 4.050 | 3.658 | 151,408 |
| 2024-11-29 | 4.080 | 4.120 | 4.040 | 4.110 | 3.712 | 234,029 |
| 2024-11-28 | 4.040 | 4.090 | 4.020 | 4.080 | 3.685 | 178,949 |
| 2024-11-27 | 4.050 | 4.080 | 4.020 | 4.060 | 3.667 | 173,852 |
| 2024-11-26 | 4.050 | 4.090 | 4.050 | 4.060 | 3.667 | 126,054 |
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.