Mystate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.070 | 4.100 | 4.000 | 4.050 | 3.658 | 207,405 |
| 2024-11-22 | 3.960 | 4.070 | 3.960 | 4.070 | 3.676 | 213,959 |
| 2024-11-21 | 4.030 | 4.040 | 3.960 | 4.020 | 3.631 | 210,178 |
| 2024-11-20 | 4.040 | 4.040 | 3.960 | 4.030 | 3.640 | 176,363 |
| 2024-11-19 | 3.960 | 4.010 | 3.950 | 4.010 | 3.622 | 262,029 |
| 2024-11-18 | 3.890 | 3.970 | 3.850 | 3.930 | 3.549 | 245,393 |
| 2024-11-15 | 3.780 | 3.890 | 3.770 | 3.880 | 3.504 | 318,791 |
| 2024-11-14 | 3.710 | 3.780 | 3.670 | 3.780 | 3.414 | 132,827 |
| 2024-11-13 | 3.690 | 3.690 | 3.650 | 3.670 | 3.315 | 98,218 |
| 2024-11-12 | 3.740 | 3.750 | 3.670 | 3.720 | 3.360 | 98,833 |
| 2024-11-11 | 3.840 | 3.840 | 3.740 | 3.750 | 3.387 | 86,453 |
| 2024-11-08 | 3.850 | 3.850 | 3.790 | 3.830 | 3.459 | 123,326 |
| 2024-11-07 | 3.850 | 3.850 | 3.740 | 3.790 | 3.423 | 140,734 |
| 2024-11-06 | 3.740 | 3.830 | 3.740 | 3.830 | 3.459 | 111,461 |
| 2024-11-05 | 3.730 | 3.790 | 3.730 | 3.740 | 3.378 | 425,222 |
| 2024-11-04 | 3.800 | 3.800 | 3.740 | 3.780 | 3.414 | 131,425 |
| 2024-11-01 | 3.780 | 3.780 | 3.730 | 3.780 | 3.414 | 58,418 |
| 2024-10-31 | 3.750 | 3.820 | 3.750 | 3.800 | 3.432 | 58,030 |
| 2024-10-30 | 3.820 | 3.820 | 3.770 | 3.790 | 3.423 | 203,379 |
| 2024-10-29 | 3.880 | 3.900 | 3.780 | 3.820 | 3.450 | 105,670 |
| 2024-10-28 | 3.900 | 3.900 | 3.850 | 3.890 | 3.513 | 171,813 |
| 2024-10-25 | 3.900 | 3.910 | 3.840 | 3.880 | 3.504 | 161,707 |
| 2024-10-24 | 3.800 | 3.900 | 3.780 | 3.900 | 3.522 | 202,018 |
| 2024-10-23 | 3.770 | 3.800 | 3.740 | 3.800 | 3.432 | 95,345 |
| 2024-10-22 | 3.790 | 3.790 | 3.740 | 3.750 | 3.387 | 61,001 |
| 2024-10-21 | 3.760 | 3.820 | 3.750 | 3.820 | 3.450 | 236,821 |
| 2024-10-18 | 3.750 | 3.760 | 3.695 | 3.740 | 3.378 | 170,445 |
| 2024-10-17 | 3.720 | 3.770 | 3.720 | 3.770 | 3.405 | 163,320 |
| 2024-10-16 | 3.720 | 3.730 | 3.670 | 3.700 | 3.342 | 63,699 |
| 2024-10-15 | 3.660 | 3.720 | 3.640 | 3.700 | 3.342 | 183,484 |
| 2024-10-14 | 3.630 | 3.680 | 3.630 | 3.650 | 3.297 | 111,734 |
| 2024-10-11 | 3.640 | 3.670 | 3.610 | 3.660 | 3.306 | 135,150 |
| 2024-10-10 | 3.650 | 3.655 | 3.610 | 3.620 | 3.269 | 137,044 |
| 2024-10-09 | 3.630 | 3.650 | 3.600 | 3.650 | 3.297 | 83,998 |
| 2024-10-08 | 3.650 | 3.650 | 3.570 | 3.630 | 3.278 | 131,190 |
| 2024-10-07 | 3.640 | 3.640 | 3.590 | 3.600 | 3.251 | 143,100 |
| 2024-10-04 | 3.630 | 3.640 | 3.590 | 3.630 | 3.278 | 94,488 |
| 2024-10-03 | 3.660 | 3.660 | 3.570 | 3.620 | 3.269 | 82,853 |
| 2024-10-02 | 3.590 | 3.650 | 3.550 | 3.650 | 3.297 | 253,670 |
| 2024-10-01 | 3.690 | 3.695 | 3.570 | 3.570 | 3.224 | 237,066 |
| 2024-09-30 | 3.690 | 3.730 | 3.650 | 3.670 | 3.315 | 196,475 |
| 2024-09-27 | 3.710 | 3.740 | 3.680 | 3.700 | 3.342 | 91,625 |
| 2024-09-26 | 3.650 | 3.765 | 3.650 | 3.740 | 3.378 | 231,405 |
| 2024-09-25 | 3.760 | 3.810 | 3.640 | 3.680 | 3.324 | 343,862 |
| 2024-09-24 | 3.920 | 3.920 | 3.770 | 3.770 | 3.405 | 176,395 |
| 2024-09-23 | 3.920 | 3.920 | 3.860 | 3.890 | 3.513 | 51,177 |
| 2024-09-20 | 3.940 | 3.940 | 3.835 | 3.900 | 3.522 | 275,093 |
| 2024-09-19 | 3.870 | 3.930 | 3.860 | 3.930 | 3.549 | 255,860 |
| 2024-09-18 | 3.830 | 3.880 | 3.830 | 3.840 | 3.468 | 49,656 |
| 2024-09-17 | 3.820 | 3.885 | 3.820 | 3.870 | 3.495 | 86,679 |
| 2024-09-16 | 3.850 | 3.870 | 3.800 | 3.810 | 3.441 | 107,731 |
| 2024-09-13 | 3.810 | 3.860 | 3.800 | 3.860 | 3.486 | 105,947 |
| 2024-09-12 | 3.750 | 3.810 | 3.740 | 3.810 | 3.441 | 42,765 |
| 2024-09-11 | 3.800 | 3.800 | 3.720 | 3.730 | 3.369 | 92,873 |
| 2024-09-10 | 3.800 | 3.845 | 3.800 | 3.830 | 3.459 | 37,955 |
| 2024-09-09 | 3.740 | 3.800 | 3.720 | 3.780 | 3.414 | 106,198 |
| 2024-09-06 | 3.760 | 3.800 | 3.730 | 3.780 | 3.414 | 167,840 |
| 2024-09-05 | 3.810 | 3.830 | 3.760 | 3.760 | 3.396 | 79,045 |
| 2024-09-04 | 3.850 | 3.850 | 3.795 | 3.810 | 3.441 | 110,448 |
| 2024-09-03 | 3.880 | 3.930 | 3.840 | 3.900 | 3.522 | 171,730 |
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.