Australia markets open in 9 minutes

Myer Holdings Limited (MYR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.7250+0.0100 (+1.40%)
At close: 03:59PM AEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.72000.72500.71000.72500.725072,083
03 May 20240.73000.73000.71500.71500.7150161,131
02 May 20240.74500.74500.71500.71750.717565,758
01 May 20240.75000.75000.74000.74250.742564,161
30 Apr 20240.76000.76500.75750.76000.760065,073
29 Apr 20240.75000.76500.75000.76250.7625120,586
26 Apr 20240.74500.76000.73500.73500.7350107,534
24 Apr 20240.76000.77500.75250.76000.7600450,158
23 Apr 20240.73500.75500.73500.75000.7500260,486
22 Apr 20240.71500.73500.71500.73250.7325120,667
19 Apr 20240.72500.72500.69000.71750.7175312,658
18 Apr 20240.72000.73500.70000.71750.7175633,690
17 Apr 2024------
16 Apr 20240.72500.72500.69000.71000.7100321,725
15 Apr 20240.74000.75000.71500.73000.7300539,548
12 Apr 20240.75500.77000.74250.76000.7600395,060
11 Apr 20240.77000.77000.75500.76000.7600241,168
10 Apr 20240.77000.78000.76500.77750.7775233,292
09 Apr 20240.76000.77750.75500.77750.7775270,235
08 Apr 20240.78000.78500.76000.76000.7600189,641
05 Apr 20240.79500.79500.77500.77500.7750198,657
04 Apr 20240.80000.80500.79500.80500.8050146,244
03 Apr 20240.80000.81500.79750.80500.8050162,938
02 Apr 20240.80500.82000.79750.82000.8200228,303
28 Mar 20240.80500.81750.79500.81500.8150534,914
27 Mar 20240.81500.82000.80000.80750.8075505,210
27 Mar 20240.03 Dividend
26 Mar 20240.86000.87000.84000.84500.8150581,945
25 Mar 20240.87000.89000.85500.86000.8295423,511
22 Mar 20240.84500.84500.82000.84000.8102454,287
21 Mar 20240.83500.85500.83000.85000.8198355,327
20 Mar 20240.80000.83000.80000.82500.7957686,973
19 Mar 20240.81000.81000.79250.80500.7764349,385
18 Mar 20240.84000.85000.79500.81000.78121,288,429
15 Mar 20240.86500.87000.83250.84000.8102729,956
14 Mar 20240.83000.86500.81000.85500.82461,466,842
13 Mar 20240.78500.81000.78500.79750.7692281,805
12 Mar 20240.77500.79750.77500.79500.7668152,099
11 Mar 20240.77000.78500.77000.78000.7523127,213
08 Mar 20240.79000.80500.78000.78750.7595190,529
07 Mar 20240.75000.78750.74000.78000.7523201,631
06 Mar 20240.76000.77000.74500.75000.7234192,693
05 Mar 20240.73500.77500.73000.76750.7403258,960
04 Mar 20240.79000.79000.74500.75500.7282377,688
01 Mar 20240.80500.80500.78000.79750.7692305,903
29 Feb 20240.76500.80750.76500.79000.7620310,759
28 Feb 20240.76000.78000.76000.78000.752357,377
27 Feb 20240.75000.77500.75000.76750.7403120,426
26 Feb 20240.74500.75000.74000.74500.7186415,835
23 Feb 20240.76500.76500.73000.73000.7041945,967
22 Feb 20240.76000.76500.75000.75750.7306173,635
21 Feb 20240.77000.77500.76000.76500.7378283,209
20 Feb 20240.77500.78000.77000.77000.7427222,923
19 Feb 20240.77000.78000.76500.77500.7475335,829
16 Feb 20240.73500.78000.73500.77500.7475290,762
15 Feb 20240.74000.74000.71000.72500.6993394,350
14 Feb 20240.74000.74500.73000.74000.7137177,085
13 Feb 20240.75000.77500.74500.75000.7234423,778
12 Feb 20240.75000.77000.74000.75000.7234333,766
09 Feb 20240.72000.75000.71500.74500.7186427,439
08 Feb 20240.73500.74000.71000.73000.7041726,154
07 Feb 20240.77000.77000.69500.73500.70891,669,541
06 Feb 20240.69000.78500.68500.76750.74031,565,405
05 Feb 20240.67500.67500.66000.66500.6414134,239
02 Feb 20240.68000.68000.66500.67500.6510109,984
01 Feb 20240.67000.68500.66000.67250.6486234,140
31 Jan 20240.68000.68250.67500.67750.6534139,126
30 Jan 20240.66000.68000.65500.67750.6534510,109
29 Jan 20240.66500.66500.64500.66000.6366345,979
25 Jan 20240.65000.66500.65000.65750.6342309,712
24 Jan 20240.65500.67000.65000.65000.6269711,987
23 Jan 20240.65000.66000.64500.65500.6317291,539
22 Jan 20240.66500.67000.63000.65000.6269755,837
19 Jan 20240.67000.67500.65000.66500.6414903,740
18 Jan 2024------
17 Jan 20240.65000.66500.64500.65250.6293827,991
16 Jan 20240.64000.65500.64000.64500.6221480,624
15 Jan 20240.63000.65000.63000.63750.6149394,248
12 Jan 20240.61500.63750.61000.61750.5956579,219
11 Jan 20240.62000.62000.60250.61000.5883225,333
10 Jan 20240.60000.61500.60000.61500.5932755,832
09 Jan 20240.58500.60500.57500.59500.5739535,606
08 Jan 20240.57000.59500.57000.58000.5594643,107
05 Jan 20240.58500.58500.56500.57000.5498811,500
04 Jan 20240.59500.60000.58000.58000.5594545,521
03 Jan 20240.59500.60500.59000.59500.5739215,444
02 Jan 20240.60500.60500.59000.60000.5787225,187
29 Dec 20230.61000.61250.59500.60000.5787274,594
28 Dec 20230.62000.62000.60500.61500.5932332,869
27 Dec 20230.62500.62500.60500.61750.5956240,278
22 Dec 20230.63000.63500.61000.62000.5980325,093
21 Dec 20230.61500.63500.61000.63500.6125418,297
20 Dec 20230.61000.63500.60500.63250.6100410,521
19 Dec 20230.60000.61000.59000.59500.5739545,620
18 Dec 20230.60000.61500.59500.60750.5859197,179
15 Dec 20230.59500.61500.59500.60500.5835446,958
14 Dec 2023------
13 Dec 20230.59000.59000.57500.57500.5546201,628
12 Dec 20230.57500.60500.57500.59500.5739357,782
11 Dec 20230.57000.58000.56500.57250.5522142,838
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...