MyState Limited (MYS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.5700 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 96,381 |
| 30 Apr 2024 | 3.5700 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 116,864 |
| 29 Apr 2024 | 3.5700 | 3.5900 | 3.5400 | 3.5600 | 3.5600 | 91,838 |
| 26 Apr 2024 | 3.6400 | 3.6500 | 3.5400 | 3.5400 | 3.5400 | 47,530 |
| 24 Apr 2024 | 3.6700 | 3.6750 | 3.6300 | 3.6500 | 3.6500 | 91,697 |
| 23 Apr 2024 | 3.6700 | 3.6700 | 3.6000 | 3.6400 | 3.6400 | 124,503 |
| 22 Apr 2024 | 3.6100 | 3.6500 | 3.5700 | 3.6500 | 3.6500 | 137,241 |
| 19 Apr 2024 | 3.5700 | 3.5900 | 3.5200 | 3.5900 | 3.5900 | 152,124 |
| 18 Apr 2024 | 3.5900 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 55,058 |
| 17 Apr 2024 | 3.5200 | 3.5800 | 3.5000 | 3.5600 | 3.5600 | 162,731 |
| 16 Apr 2024 | 3.6100 | 3.6100 | 3.4800 | 3.4900 | 3.4900 | 106,808 |
| 15 Apr 2024 | 3.6000 | 3.6300 | 3.5500 | 3.6200 | 3.6200 | 132,705 |
| 12 Apr 2024 | 3.6300 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 140,678 |
| 11 Apr 2024 | 3.6700 | 3.7000 | 3.6100 | 3.6500 | 3.6500 | 203,354 |
| 10 Apr 2024 | 3.7000 | 3.7300 | 3.6300 | 3.6900 | 3.6900 | 148,439 |
| 09 Apr 2024 | 3.7000 | 3.7000 | 3.6400 | 3.6600 | 3.6600 | 117,732 |
| 08 Apr 2024 | 3.7000 | 3.7200 | 3.6600 | 3.6800 | 3.6800 | 93,965 |
| 05 Apr 2024 | 3.6500 | 3.6700 | 3.5400 | 3.6200 | 3.6200 | 220,737 |
| 04 Apr 2024 | 3.6900 | 3.6900 | 3.6400 | 3.6500 | 3.6500 | 134,984 |
| 03 Apr 2024 | 3.6900 | 3.6900 | 3.6400 | 3.6900 | 3.6900 | 131,317 |
| 02 Apr 2024 | 3.6500 | 3.7200 | 3.6300 | 3.7000 | 3.7000 | 193,838 |
| 28 Mar 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6600 | 3.6600 | 200,521 |
| 27 Mar 2024 | 3.5700 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 98,812 |
| 26 Mar 2024 | 3.5700 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 175,106 |
| 25 Mar 2024 | 3.5900 | 3.5900 | 3.5100 | 3.5600 | 3.5600 | 123,250 |
| 22 Mar 2024 | 3.5400 | 3.5900 | 3.5100 | 3.5800 | 3.5800 | 261,846 |
| 21 Mar 2024 | 3.4500 | 3.5500 | 3.4400 | 3.5300 | 3.5300 | 351,654 |
| 20 Mar 2024 | 3.4250 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 144,819 |
| 19 Mar 2024 | 3.4000 | 3.4300 | 3.3700 | 3.4100 | 3.4100 | 137,374 |
| 18 Mar 2024 | 3.3200 | 3.4000 | 3.3200 | 3.3800 | 3.3800 | 183,345 |
| 15 Mar 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 304,361 |
| 14 Mar 2024 | 3.4500 | 3.4500 | 3.3800 | 3.4000 | 3.4000 | 140,408 |
| 13 Mar 2024 | 3.3800 | 3.4800 | 3.3800 | 3.4300 | 3.4300 | 167,535 |
| 12 Mar 2024 | 3.3500 | 3.4300 | 3.3500 | 3.4100 | 3.4100 | 206,345 |
| 11 Mar 2024 | 3.3700 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 213,050 |
| 08 Mar 2024 | 3.3700 | 3.4400 | 3.3700 | 3.4000 | 3.4000 | 282,949 |
| 07 Mar 2024 | 3.3500 | 3.3800 | 3.3000 | 3.3700 | 3.3700 | 279,036 |
| 06 Mar 2024 | 3.3200 | 3.3400 | 3.2800 | 3.3400 | 3.3400 | 187,274 |
| 05 Mar 2024 | 3.3400 | 3.3400 | 3.2900 | 3.3000 | 3.3000 | 102,226 |
| 04 Mar 2024 | 3.3300 | 3.3600 | 3.2500 | 3.2800 | 3.2800 | 114,653 |
| 01 Mar 2024 | 3.2000 | 3.3300 | 3.2000 | 3.3300 | 3.3300 | 388,353 |
| 29 Feb 2024 | 3.2100 | 3.2200 | 3.1450 | 3.1800 | 3.1800 | 189,927 |
| 28 Feb 2024 | 3.3300 | 3.3300 | 3.2400 | 3.2400 | 3.2400 | 168,807 |
| 28 Feb 2024 | 0.115 Dividend | |||||
| 27 Feb 2024 | 3.4900 | 3.5000 | 3.4300 | 3.4800 | 3.3650 | 176,928 |
| 26 Feb 2024 | 3.4200 | 3.4900 | 3.4000 | 3.4500 | 3.3360 | 239,438 |
| 23 Feb 2024 | 3.3800 | 3.4400 | 3.3500 | 3.4100 | 3.2973 | 107,703 |
| 22 Feb 2024 | 3.4000 | 3.4200 | 3.3400 | 3.3700 | 3.2586 | 83,299 |
| 21 Feb 2024 | 3.4200 | 3.4200 | 3.3400 | 3.3900 | 3.2780 | 114,717 |
| 20 Feb 2024 | 3.4000 | 3.4200 | 3.3600 | 3.4000 | 3.2876 | 52,062 |
| 19 Feb 2024 | 3.3700 | 3.4000 | 3.3400 | 3.4000 | 3.2876 | 57,417 |
| 16 Feb 2024 | 3.4200 | 3.4200 | 3.3300 | 3.3800 | 3.2683 | 126,342 |
| 15 Feb 2024 | 3.3200 | 3.3700 | 3.3200 | 3.3500 | 3.2393 | 144,211 |
| 14 Feb 2024 | 3.3900 | 3.3900 | 3.2900 | 3.3200 | 3.2103 | 158,033 |
| 13 Feb 2024 | 3.4100 | 3.4400 | 3.4100 | 3.4300 | 3.3167 | 65,552 |
| 12 Feb 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4000 | 3.2876 | 95,091 |
| 09 Feb 2024 | 3.4000 | 3.4000 | 3.3750 | 3.3800 | 3.2683 | 52,612 |
| 08 Feb 2024 | 3.3700 | 3.4000 | 3.3300 | 3.4000 | 3.2876 | 83,369 |
| 07 Feb 2024 | 3.3200 | 3.3900 | 3.3200 | 3.3700 | 3.2586 | 78,665 |
| 06 Feb 2024 | 3.3100 | 3.3400 | 3.2700 | 3.3400 | 3.2296 | 85,468 |
| 05 Feb 2024 | 3.2700 | 3.3200 | 3.2600 | 3.3100 | 3.2006 | 74,178 |
| 02 Feb 2024 | 3.2600 | 3.3500 | 3.2600 | 3.2900 | 3.1813 | 164,973 |
| 01 Feb 2024 | 3.2800 | 3.2900 | 3.2200 | 3.2900 | 3.1813 | 197,423 |
| 31 Jan 2024 | 3.2800 | 3.3200 | 3.2500 | 3.3200 | 3.2103 | 154,222 |
| 30 Jan 2024 | 3.2800 | 3.3700 | 3.2800 | 3.2900 | 3.1813 | 162,006 |
| 29 Jan 2024 | 3.3000 | 3.3000 | 3.2300 | 3.2700 | 3.1619 | 73,136 |
| 25 Jan 2024 | 3.2200 | 3.2800 | 3.2200 | 3.2300 | 3.1233 | 122,824 |
| 24 Jan 2024 | 3.1900 | 3.2200 | 3.1700 | 3.2100 | 3.1039 | 76,314 |
| 23 Jan 2024 | 3.2000 | 3.2150 | 3.1700 | 3.2000 | 3.0943 | 171,869 |
| 22 Jan 2024 | 3.1600 | 3.2000 | 3.1400 | 3.2000 | 3.0943 | 45,373 |
| 19 Jan 2024 | 3.1200 | 3.1600 | 3.1000 | 3.1400 | 3.0362 | 96,542 |
| 18 Jan 2024 | 3.1400 | 3.1500 | 3.0900 | 3.1200 | 3.0169 | 125,208 |
| 17 Jan 2024 | 3.1800 | 3.1900 | 3.1300 | 3.1500 | 3.0459 | 110,696 |
| 16 Jan 2024 | 3.1900 | 3.1900 | 3.1400 | 3.1600 | 3.0556 | 66,846 |
| 15 Jan 2024 | 3.2600 | 3.2600 | 3.1900 | 3.1900 | 3.0846 | 15,160 |
| 12 Jan 2024 | 3.2300 | 3.2400 | 3.1700 | 3.2100 | 3.1039 | 173,978 |
| 11 Jan 2024 | 3.2700 | 3.2700 | 3.2100 | 3.2500 | 3.1426 | 65,332 |
| 10 Jan 2024 | 3.1900 | 3.2700 | 3.1900 | 3.2600 | 3.1523 | 69,493 |
| 09 Jan 2024 | 3.2100 | 3.2600 | 3.2000 | 3.2000 | 3.0943 | 48,480 |
| 08 Jan 2024 | 3.2100 | 3.2700 | 3.2000 | 3.2200 | 3.1136 | 111,095 |
| 05 Jan 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2300 | 3.1233 | 60,426 |
| 04 Jan 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1800 | 3.0749 | 67,251 |
| 03 Jan 2024 | 3.1900 | 3.2200 | 3.1700 | 3.2000 | 3.0943 | 47,590 |
| 02 Jan 2024 | 3.1400 | 3.2050 | 3.1300 | 3.1900 | 3.0846 | 144,456 |
| 29 Dec 2023 | 3.1100 | 3.1500 | 3.1000 | 3.1400 | 3.0362 | 62,680 |
| 28 Dec 2023 | 3.0800 | 3.1500 | 3.0800 | 3.1500 | 3.0459 | 101,492 |
| 27 Dec 2023 | 3.0700 | 3.1000 | 3.0600 | 3.0900 | 2.9879 | 45,163 |
| 22 Dec 2023 | 3.0900 | 3.1200 | 3.0600 | 3.0600 | 2.9589 | 80,942 |
| 21 Dec 2023 | 3.0600 | 3.1000 | 3.0400 | 3.0800 | 2.9782 | 131,682 |
| 20 Dec 2023 | 3.0800 | 3.1100 | 3.0500 | 3.0600 | 2.9589 | 137,138 |
| 19 Dec 2023 | 3.0300 | 3.0800 | 3.0000 | 3.0800 | 2.9782 | 209,591 |
| 18 Dec 2023 | 2.9800 | 3.0500 | 2.9600 | 3.0200 | 2.9202 | 183,225 |
| 15 Dec 2023 | 3.1500 | 3.1500 | 2.9000 | 2.9500 | 2.8525 | 810,919 |
| 14 Dec 2023 | 3.1000 | 3.1500 | 3.0500 | 3.1500 | 3.0459 | 114,026 |
| 13 Dec 2023 | 3.0700 | 3.0850 | 3.0300 | 3.0600 | 2.9589 | 131,045 |
| 12 Dec 2023 | 3.0600 | 3.1000 | 3.0600 | 3.0700 | 2.9685 | 67,133 |
| 11 Dec 2023 | 3.0800 | 3.1000 | 3.0500 | 3.0500 | 2.9492 | 143,637 |
| 08 Dec 2023 | 3.0800 | 3.0900 | 3.0400 | 3.0700 | 2.9685 | 55,996 |
| 07 Dec 2023 | 3.0300 | 3.0900 | 3.0300 | 3.0800 | 2.9782 | 147,122 |
| 06 Dec 2023 | 3.0400 | 3.0700 | 3.0000 | 3.0500 | 2.9492 | 90,916 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.