Australia markets closed

Myer Holdings Limited (MYR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7500+0.0150 (+2.04%)
At close: 04:10PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.73500.75500.73000.75000.7500899,669
22 Apr 20240.71500.73500.71000.73500.7350545,470
19 Apr 20240.72500.72500.68500.71000.71001,689,091
18 Apr 20240.71500.73500.70000.72000.720026,502,755
17 Apr 20240.69500.73000.69500.71000.7100608,258
16 Apr 20240.72000.72000.69000.70000.70001,522,172
15 Apr 20240.74000.75000.71500.72000.72001,365,454
12 Apr 20240.75500.77000.74000.75500.75502,065,415
11 Apr 20240.77000.77000.75500.75500.7550930,325
10 Apr 20240.77000.78000.76500.77500.77501,181,392
09 Apr 20240.76000.78000.75500.78000.78001,143,491
08 Apr 20240.77500.78500.76000.77000.7700601,498
05 Apr 20240.80000.80000.77500.77500.77501,275,079
04 Apr 20240.80000.81000.79500.80500.8050830,337
03 Apr 20240.81000.81500.79500.80500.80501,532,512
02 Apr 20240.81000.82500.79500.82500.82501,491,000
28 Mar 20240.81000.81750.79500.81500.81501,977,345
27 Mar 20240.81000.82000.80000.80500.80501,982,227
27 Mar 20240.03 Dividend
26 Mar 20240.86500.87000.84000.85000.82004,739,543
25 Mar 20240.86000.89500.85500.85500.82483,668,973
22 Mar 20240.85000.85000.81750.84500.81523,950,403
21 Mar 20240.83000.85500.82500.85000.82002,566,445
20 Mar 20240.80000.83000.80000.83000.80072,020,004
19 Mar 20240.81000.81500.79000.80000.77181,374,399
18 Mar 20240.85000.85000.79000.80000.771810,106,755
15 Mar 20240.86000.87500.83250.84000.81043,487,388
14 Mar 20240.80000.86500.80000.85500.82489,630,536
13 Mar 20240.79000.81000.78500.79500.76691,737,344
12 Mar 20240.77000.79500.77000.79000.7621866,877
11 Mar 20240.78000.78500.76500.78500.7573782,631
08 Mar 20240.79000.80500.78000.78500.75731,837,909
07 Mar 20240.75000.78500.74000.78000.75251,574,320
06 Mar 20240.76000.77500.74500.74500.71871,226,642
05 Mar 20240.74500.77500.73000.77500.74761,801,392
04 Mar 20240.79500.79500.74500.75000.72352,083,461
01 Mar 20240.81000.81000.78000.79500.76694,433,041
29 Feb 20240.78000.81500.76500.81500.78622,698,126
28 Feb 20240.77000.78000.76000.78000.7525680,388
27 Feb 20240.74500.77500.74500.77500.7476667,748
26 Feb 20240.74500.75500.74000.74500.7187880,326
23 Feb 20240.76000.77000.73000.74000.71391,497,298
22 Feb 20240.76000.76500.75000.76000.7332623,016
21 Feb 20240.77000.77250.76000.76500.7380761,453
20 Feb 20240.78500.78500.77000.77000.7428808,497
19 Feb 20240.77500.78000.76250.78000.75252,613,983
16 Feb 20240.73000.78500.73000.77500.74763,173,537
15 Feb 20240.74000.74000.71000.73000.70421,387,467
14 Feb 20240.74000.74500.73000.74000.7139884,745
13 Feb 20240.75500.78000.74500.74500.71871,214,564
12 Feb 20240.76000.76500.74500.75000.72351,408,127
09 Feb 20240.72000.75500.71500.74500.71872,175,239
08 Feb 20240.75000.75000.71000.73000.70423,784,549
07 Feb 20240.77000.77000.69250.74500.71877,474,902
06 Feb 20240.69000.78500.68500.76000.733214,489,267
05 Feb 20240.68000.68000.66500.66500.6415767,667
02 Feb 20240.67000.68000.66500.68000.6560431,863
01 Feb 20240.68000.68500.66250.67000.64641,296,618
31 Jan 20240.68000.68250.67500.68000.65601,622,344
30 Jan 20240.67000.68000.65500.67500.65121,408,120
29 Jan 20240.66500.67000.64500.66500.64151,588,097
25 Jan 20240.66500.66500.65000.66000.63671,073,518
24 Jan 20240.66000.67000.65000.65000.62711,023,592
23 Jan 20240.65000.66000.64500.66000.6367780,321
22 Jan 20240.66500.66750.63000.66000.63673,148,333
19 Jan 20240.67500.67500.65000.66500.64153,101,507
18 Jan 20240.66000.68000.65500.67000.64642,471,367
17 Jan 20240.65000.66500.64250.66000.63672,958,094
16 Jan 20240.64000.66000.64000.64500.62223,445,631
15 Jan 20240.62000.65000.62000.64000.61741,347,254
12 Jan 20240.61000.64000.61000.62000.59812,424,258
11 Jan 20240.61000.62000.60000.61000.58851,328,842
10 Jan 20240.60500.61500.60000.61000.58851,552,903
09 Jan 20240.59000.60500.57500.59500.57402,825,848
08 Jan 20240.57000.59500.57000.58500.56441,126,425
05 Jan 20240.58500.58500.56500.57000.54991,723,704
04 Jan 20240.59500.60000.58000.58000.55951,259,617
03 Jan 20240.59500.60500.59000.59500.5740441,109
02 Jan 20240.59500.60750.59000.60000.5788760,430
29 Dec 20230.61000.61250.59500.60000.57882,134,070
28 Dec 20230.62000.62000.60500.61500.59331,305,148
27 Dec 20230.62500.62500.60500.61500.59331,027,090
22 Dec 20230.63000.63500.61000.61500.5933832,952
21 Dec 20230.61500.63500.61000.63500.61261,900,496
20 Dec 20230.61000.63500.60500.63500.61263,845,249
19 Dec 20230.60000.61000.59000.60500.58362,621,849
18 Dec 20230.61000.61500.59500.60500.58361,478,272
15 Dec 20230.60000.61500.59500.61000.58852,739,418
14 Dec 20230.58500.60000.57500.59500.57401,345,946
13 Dec 20230.59000.59500.57500.57500.55471,452,107
12 Dec 20230.58000.60500.57500.58500.56443,244,382
11 Dec 20230.58000.58000.56500.57000.5499930,709
08 Dec 20230.57000.58000.56500.57500.5547727,090
07 Dec 20230.58500.58500.56500.57000.5499958,674
06 Dec 20230.56500.59000.56000.59000.56922,700,925
05 Dec 20230.58000.59000.55500.57000.54992,869,256
04 Dec 20230.52000.58500.52000.58000.55956,894,187
01 Dec 20230.52500.52500.50750.51000.4920550,073
30 Nov 20230.51000.52000.50500.52000.5016701,827
29 Nov 20230.51500.52000.51000.51500.4968615,108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...